YieldMax AI Option Income Strategy ETF

AIYY
🏛️ usa →
2.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 8.80 8.80 8.47 8.54 0.5M
2024-12-30 8.65 8.72 8.39 8.68 0.4M
2024-12-27 9.02 9.02 8.58 8.74 0.6M
2024-12-26 8.73 9.04 8.67 9.04 0.5M
2024-12-24 8.68 8.75 8.56 8.72 0.2M
2024-12-23 8.79 8.86 8.55 8.62 0.6M
2024-12-20 8.50 8.85 8.31 8.78 0.7M
2024-12-19 9.41 9.60 8.20 8.55 1.4M
2024-12-18 11.32 11.54 10.21 10.46 1.5M
2024-12-17 11.21 11.42 11.07 11.30 0.5M
2024-12-16 10.57 11.28 10.42 11.28 0.8M
2024-12-13 10.30 10.64 9.93 10.53 1.5M
2024-12-12 10.08 10.58 9.99 10.22 1.0M
2024-12-11 10.56 10.58 9.83 10.20 0.4M
2024-12-10 10.08 11.54 9.84 10.99 0.4M
2024-12-09 10.91 11.13 10.58 10.91 0.4M
2024-12-06 10.28 10.65 10.17 10.65 0.2M
2024-12-05 10.12 10.47 10.02 10.03 0.1M
2024-12-04 9.99 10.39 9.95 9.99 0.2M
2024-12-03 9.59 9.93 9.44 9.81 0.2M
2024-12-02 10.10 10.13 9.64 9.68 0.2M
2024-11-29 9.96 10.34 9.86 9.89 0.1M
2024-11-27 9.78 9.78 9.45 9.72 0.1M
2024-11-26 9.81 10.10 9.53 9.68 0.2M
2024-11-25 10.22 10.25 10.03 10.12 0.4M
2024-11-22 9.85 10.17 9.72 10.14 0.4M
2024-11-21 9.51 9.99 9.40 9.84 0.3M
2024-11-20 10.32 10.37 9.88 10.24 0.6M
2024-11-19 9.20 10.38 9.20 10.35 0.6M
2024-11-18 8.83 8.96 8.71 8.92 0.4M
2024-11-15 8.84 8.84 8.56 8.73 0.2M
2024-11-14 9.15 9.16 8.80 8.84 0.2M
2024-11-13 9.25 9.46 9.07 9.07 0.1M
2024-11-12 9.29 9.29 9.00 9.23 0.1M
2024-11-11 9.30 9.56 9.26 9.31 0.2M
2024-11-08 9.17 9.17 8.87 9.10 0.2M
2024-11-07 9.25 9.34 9.09 9.17 0.1M
2024-11-06 9.11 9.31 9.08 9.18 0.1M
2024-11-05 8.52 8.96 8.52 8.96 0.1M
2024-11-04 8.60 8.60 8.27 8.48 0.1M
2024-11-01 8.45 8.75 8.45 8.51 0.1M
2024-10-31 8.85 8.85 8.32 8.40 0.1M
2024-10-30 8.76 9.04 8.75 8.76 0.1M
2024-10-29 8.90 8.90 8.74 8.84 0.1M
2024-10-28 8.65 8.88 8.63 8.84 0.1M
2024-10-25 8.69 8.77 8.60 8.62 0.2M
2024-10-24 8.60 8.60 8.45 8.54 0.1M
2024-10-23 9.46 9.46 9.03 9.08 0.1M
2024-10-22 9.50 9.50 9.35 9.36 0.1M
2024-10-21 9.62 9.62 9.37 9.45 0.1M
2024-10-18 9.69 9.69 9.47 9.47 0.1M
2024-10-17 9.60 9.71 9.45 9.56 0.0M
2024-10-16 9.70 9.71 9.39 9.61 0.1M
2024-10-15 10.00 10.16 9.61 9.62 0.0M
2024-10-14 10.03 10.09 9.89 10.04 0.1M
2024-10-11 9.56 10.05 9.56 9.96 0.1M
2024-10-10 9.47 9.70 9.29 9.70 0.0M
2024-10-09 9.27 9.65 9.24 9.65 0.1M
2024-10-08 9.27 9.27 9.15 9.23 0.0M
2024-10-07 9.19 9.19 9.10 9.16 0.0M
2024-10-04 9.00 9.17 8.90 9.17 0.0M
2024-10-03 8.83 8.91 8.76 8.91 0.0M
2024-10-02 8.85 8.92 8.75 8.86 0.0M
2024-10-01 9.32 9.32 8.70 8.78 0.1M
2024-09-30 9.27 9.38 9.24 9.32 0.0M
2024-09-27 9.48 9.48 9.27 9.33 0.0M
2024-09-26 9.50 9.50 9.30 9.38 0.0M
2024-09-25 9.08 9.38 9.08 9.37 0.0M
2024-09-24 9.21 9.21 9.05 9.12 0.0M
2024-09-23 9.05 9.18 9.02 9.15 0.1M
2024-09-20 9.21 9.21 8.98 9.14 0.0M
2024-09-19 9.17 9.23 9.10 9.13 0.1M
2024-09-18 9.05 9.24 8.98 9.04 0.1M
2024-09-17 8.97 9.17 8.95 9.03 0.0M
2024-09-16 9.00 9.03 8.88 8.99 0.1M
2024-09-13 8.90 9.10 8.82 8.91 0.0M
2024-09-12 8.85 8.86 8.79 8.86 0.1M
2024-09-11 8.77 8.79 8.65 8.78 0.1M
2024-09-10 8.76 8.76 8.66 8.75 0.0M
2024-09-09 8.62 8.78 8.60 8.71 0.1M
2024-09-06 8.50 8.75 8.45 8.62 0.1M
2024-09-05 8.28 8.95 8.20 8.92 0.3M
2024-09-04 9.75 9.91 9.62 9.87 0.1M
2024-09-03 9.60 9.85 9.60 9.79 0.0M
2024-08-30 9.66 9.77 9.60 9.76 0.0M
2024-08-29 9.58 9.77 9.57 9.66 0.1M
2024-08-28 9.81 9.84 9.44 9.64 0.0M
2024-08-27 10.02 10.12 9.83 9.89 0.0M
2024-08-26 10.18 10.21 10.10 10.15 0.0M
2024-08-23 10.00 10.17 9.99 10.15 0.0M
2024-08-22 10.17 10.21 9.93 9.99 0.0M
2024-08-21 10.28 10.30 10.14 10.28 0.0M
2024-08-20 10.36 10.44 10.03 10.16 0.1M
2024-08-19 10.40 10.48 10.39 10.41 0.1M
2024-08-16 10.53 10.53 10.38 10.43 0.1M
2024-08-15 10.35 10.45 10.31 10.44 0.1M
2024-08-14 10.30 10.30 10.15 10.24 0.0M
2024-08-13 9.98 10.19 9.98 10.15 0.0M
2024-08-12 10.00 10.06 9.92 10.00 0.0M
2024-08-09 10.09 10.10 9.96 10.08 0.0M
2024-08-08 9.46 10.03 9.44 10.01 0.1M
2024-08-07 9.69 9.94 9.38 9.44 0.0M
2024-08-06 9.91 10.11 9.90 9.99 0.0M
2024-08-05 9.47 10.06 9.00 9.97 0.1M
2024-08-02 10.31 10.35 9.98 10.16 0.0M
2024-08-01 10.94 11.00 10.47 10.59 0.0M
2024-07-31 10.95 11.18 10.94 10.97 0.0M
2024-07-30 11.11 11.18 10.64 10.88 0.0M
2024-07-29 11.05 11.21 10.99 11.11 0.0M
2024-07-26 10.99 11.13 10.96 11.10 0.0M
2024-07-25 10.78 11.13 10.44 10.88 0.0M
2024-07-24 11.40 11.41 10.65 10.74 0.1M
2024-07-23 11.30 11.63 11.22 11.52 0.0M
2024-07-22 11.34 11.48 11.23 11.37 0.0M
2024-07-19 11.30 11.49 11.19 11.24 0.1M
2024-07-18 11.97 11.97 11.32 11.42 0.0M
2024-07-17 11.85 12.00 11.71 11.91 0.0M
2024-07-16 12.03 12.15 11.84 12.03 0.0M
2024-07-15 11.82 12.08 11.81 12.06 0.0M
2024-07-12 11.73 11.92 11.71 11.83 0.0M
2024-07-11 11.74 12.00 11.69 11.81 0.1M
2024-07-10 11.60 11.77 11.43 11.77 0.1M
2024-07-09 11.67 11.77 11.17 11.60 0.1M
2024-07-08 11.57 11.88 11.57 11.72 0.1M
2024-07-05 11.40 11.70 11.25 11.68 0.1M
2024-07-03 11.59 11.86 11.47 11.74 0.1M
2024-07-02 11.82 11.92 11.52 11.57 0.1M
2024-07-01 11.86 11.86 11.70 11.71 0.1M
2024-06-28 11.89 11.89 11.65 11.76 0.1M
2024-06-27 11.75 11.75 11.58 11.74 0.1M
2024-06-26 11.56 11.67 11.56 11.65 0.1M
2024-06-25 11.68 11.68 11.46 11.59 0.0M
2024-06-24 11.47 11.62 11.42 11.59 0.1M
2024-06-21 11.51 11.51 11.17 11.44 0.1M
2024-06-20 12.13 12.13 11.52 11.65 0.1M
2024-06-18 12.18 12.30 12.07 12.10 0.1M
2024-06-17 12.18 12.25 11.91 12.25 0.1M
2024-06-14 12.75 12.75 11.97 12.18 0.1M
2024-06-13 13.20 13.20 12.77 12.79 0.1M
2024-06-12 13.06 13.30 13.06 13.14 0.1M
2024-06-11 12.83 13.04 12.70 12.96 0.1M
2024-06-10 12.38 12.94 12.14 12.92 0.1M
2024-06-07 12.70 12.75 12.47 12.50 0.1M
2024-06-06 12.68 12.71 12.56 12.62 0.1M
2024-06-05 13.50 13.54 13.35 13.54 0.1M
2024-06-04 13.19 13.38 13.19 13.38 0.1M
2024-06-03 13.38 13.46 13.05 13.28 0.1M
2024-05-31 12.89 13.25 12.89 13.23 0.2M
2024-05-30 12.02 12.95 12.02 12.95 0.5M
2024-05-29 11.30 11.61 11.28 11.36 0.1M
2024-05-28 11.66 11.66 11.31 11.48 0.1M
2024-05-24 11.47 11.57 11.39 11.48 0.0M
2024-05-23 11.97 12.10 11.40 11.47 0.1M
2024-05-22 12.37 12.45 11.85 11.91 0.0M
2024-05-21 12.34 12.48 12.27 12.48 0.0M
2024-05-20 12.43 12.56 12.23 12.51 0.1M
2024-05-17 12.50 12.60 12.41 12.54 0.0M
2024-05-16 12.50 12.58 12.47 12.58 0.0M
2024-05-15 12.58 12.58 12.45 12.53 0.0M
2024-05-14 12.39 12.50 12.37 12.46 0.1M
2024-05-13 12.28 12.46 12.20 12.32 0.0M
2024-05-10 12.20 12.44 12.01 12.10 0.1M
2024-05-09 12.15 12.37 12.15 12.26 0.0M
2024-05-08 12.02 12.29 12.01 12.29 0.1M
2024-05-07 12.30 12.38 12.18 12.30 0.0M
2024-05-06 12.12 12.36 12.06 12.27 0.1M
2024-05-03 12.70 12.71 12.45 12.62 0.1M
2024-05-02 12.65 12.65 12.17 12.47 0.0M
2024-05-01 12.31 12.54 12.16 12.35 0.0M
2024-04-30 12.49 12.49 12.17 12.22 0.0M
2024-04-29 12.55 12.55 12.28 12.38 0.1M
2024-04-26 12.31 12.31 12.15 12.28 0.1M
2024-04-25 11.91 12.10 11.86 12.06 0.0M
2024-04-24 12.39 12.39 11.96 12.13 0.0M
2024-04-23 12.00 12.07 11.87 12.04 0.0M
2024-04-22 11.53 11.86 11.42 11.84 0.1M
2024-04-19 11.52 11.70 11.38 11.47 0.0M
2024-04-18 11.49 11.71 11.29 11.49 0.0M
2024-04-17 11.37 11.60 11.25 11.42 0.0M
2024-04-16 11.80 11.80 11.18 11.37 0.1M
2024-04-15 12.36 12.36 11.45 11.52 0.1M
2024-04-12 12.75 12.75 12.10 12.21 0.1M
2024-04-11 12.66 12.86 12.47 12.72 0.1M
2024-04-10 13.00 13.09 12.70 12.72 0.2M
2024-04-09 13.43 13.43 13.15 13.29 0.1M
2024-04-08 13.27 13.47 13.27 13.32 0.1M
2024-04-05 13.02 13.40 13.02 13.38 0.1M
2024-04-04 13.75 13.78 13.24 13.25 0.1M
2024-04-03 14.43 14.43 14.09 14.19 0.2M
2024-04-02 14.54 14.54 14.11 14.31 0.1M
2024-04-01 14.90 14.90 14.46 14.59 0.1M
2024-03-28 14.96 15.00 14.77 14.82 0.1M
2024-03-27 15.14 15.14 14.63 14.85 0.1M
2024-03-26 15.04 15.06 14.70 15.04 0.1M
2024-03-25 15.00 15.05 14.61 14.94 0.1M
2024-03-22 15.10 15.20 14.77 14.96 0.1M
2024-03-21 15.61 15.61 15.16 15.21 0.1M
2024-03-20 15.19 15.24 14.87 15.24 0.1M
2024-03-19 15.19 15.19 14.80 15.05 0.1M
2024-03-18 15.20 15.25 15.00 15.24 0.1M
2024-03-15 15.01 15.23 14.77 15.09 0.0M
2024-03-14 15.78 15.78 14.96 15.15 0.1M
2024-03-13 15.98 15.98 15.70 15.78 0.1M
2024-03-12 16.00 16.00 15.40 15.87 0.1M
2024-03-11 16.18 16.23 15.85 15.88 0.1M
2024-03-08 16.37 16.54 15.98 16.07 0.1M
2024-03-07 16.61 16.61 15.98 16.01 0.1M
2024-03-06 16.44 16.63 16.05 16.31 0.1M
2024-03-05 17.89 17.91 16.60 16.77 0.2M
2024-03-04 19.24 19.58 18.07 18.18 0.1M
2024-03-01 18.96 18.96 18.00 18.86 0.0M
2024-02-29 18.63 19.57 18.63 19.18 0.3M
2024-02-28 17.75 17.78 17.45 17.51 0.0M
2024-02-27 17.64 17.79 17.45 17.68 0.0M
2024-02-26 16.40 17.40 16.18 17.40 0.0M
2024-02-23 16.50 16.50 16.03 16.29 0.0M
2024-02-22 16.90 16.90 16.30 16.42 0.1M
2024-02-21 16.44 16.71 16.00 16.71 0.0M
2024-02-20 17.25 17.31 16.29 16.54 0.1M
2024-02-16 17.63 18.05 17.25 17.31 0.1M
2024-02-15 17.60 17.91 17.47 17.87 0.0M
2024-02-14 17.60 17.60 17.25 17.41 0.1M
2024-02-13 17.43 17.68 17.02 17.39 0.0M
2024-02-12 17.01 17.90 17.01 17.79 0.1M
2024-02-09 16.91 17.15 16.91 17.13 0.1M
2024-02-08 16.89 17.13 16.80 17.05 0.0M
2024-02-07 16.91 16.98 16.64 16.83 0.1M
2024-02-06 16.84 17.27 16.63 17.21 0.1M
2024-02-05 16.95 16.96 16.33 16.51 0.1M
2024-02-02 16.85 16.94 16.53 16.90 0.0M
2024-02-01 17.20 17.20 16.30 16.87 0.1M
2024-01-31 17.33 17.33 16.75 16.76 0.0M
2024-01-30 17.24 17.24 16.98 17.09 0.0M
2024-01-29 16.94 17.23 16.72 17.23 0.0M
2024-01-26 17.02 17.02 16.70 16.75 0.0M
2024-01-25 17.14 17.14 16.62 16.71 0.0M
2024-01-24 17.64 17.64 16.80 16.80 0.1M
2024-01-23 17.24 17.24 16.95 17.07 0.0M
2024-01-22 16.86 17.06 16.65 17.00 0.1M
2024-01-19 16.25 16.45 15.94 16.45 0.0M
2024-01-18 16.30 16.35 15.85 16.08 0.1M
2024-01-17 16.30 16.30 15.97 16.19 0.1M
2024-01-16 17.00 17.00 16.43 16.58 0.1M
2024-01-12 17.64 17.83 17.10 17.15 0.1M
2024-01-11 18.38 18.38 17.08 17.73 0.1M
2024-01-10 18.44 18.61 18.01 18.38 0.1M
2024-01-09 18.25 18.33 18.04 18.29 0.1M
2024-01-08 17.86 18.29 17.75 18.28 0.1M
2024-01-05 18.51 18.51 17.71 17.86 0.2M
2024-01-04 19.51 19.62 19.20 19.45 0.2M
2024-01-03 19.59 19.68 19.32 19.33 0.0M
2024-01-02 20.05 20.34 19.65 19.98 0.1M