INYY Historical Prices
YieldMax INTC Option Income Strategy ETF · daily open, high, low, close & volume
Trading days
107
Period high
60.63
Period low
19.23
Period change
-62.34%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 19.75 | 20.14 | 19.23 | 19.54 | -3.38% | 73,814 |
| Nov 3, 2026 | 20.79 | 20.86 | 20.10 | 20.22 | +1.07% | 72,822 |
| Nov 2, 2026 | 21.49 | 21.60 | 20.00 | 20.01 | -7.79% | 188,437 |
| Oct 30, 2026 | 23.00 | 24.05 | 20.37 | 21.70 | -28.34% | 251,343 |
| Oct 29, 2026 | 30.57 | 30.65 | 29.94 | 30.28 | -4.48% | 88,325 |
| Oct 28, 2026 | 31.50 | 31.70 | 30.94 | 31.70 | +2.03% | 44,011 |
| Oct 27, 2026 | 30.80 | 31.31 | 30.62 | 31.07 | +2.64% | 35,298 |
| Oct 26, 2026 | 29.27 | 30.60 | 29.18 | 30.27 | +4.02% | 31,205 |
| Oct 23, 2026 | 28.77 | 29.43 | 28.50 | 29.10 | +1.36% | 31,268 |
| Oct 22, 2026 | 29.00 | 29.64 | 28.55 | 28.71 | -7.45% | 29,082 |
| Oct 21, 2026 | 31.36 | 31.42 | 30.50 | 31.02 | +0.71% | 35,267 |
| Oct 20, 2026 | 29.97 | 31.26 | 29.92 | 30.80 | -0.52% | 95,809 |
| Oct 19, 2026 | 31.31 | 31.74 | 30.82 | 30.96 | +3.51% | 35,858 |
| Oct 16, 2026 | 31.49 | 31.49 | 29.86 | 29.91 | -6.91% | 28,961 |
| Oct 15, 2026 | 31.36 | 32.52 | 30.15 | 32.13 | -3.83% | 43,573 |
| Oct 14, 2026 | 33.69 | 34.32 | 33.20 | 33.41 | -4.41% | 70,289 |
| Oct 13, 2026 | 34.00 | 34.95 | 33.45 | 34.95 | +1.95% | 43,571 |
| Oct 12, 2026 | 34.52 | 34.86 | 34.20 | 34.28 | -2.06% | 58,304 |
| Oct 9, 2026 | 36.62 | 36.62 | 35.00 | 35.00 | -3.15% | 67,260 |
| Oct 8, 2026 | 37.35 | 37.93 | 35.50 | 36.14 | -6.93% | 75,237 |
| Oct 7, 2026 | 39.34 | 39.34 | 38.50 | 38.83 | +0.60% | 81,391 |
| Oct 6, 2026 | 40.06 | 40.08 | 38.47 | 38.60 | -3.04% | 104,822 |
| Oct 5, 2026 | 39.57 | 40.05 | 39.25 | 39.81 | -0.85% | 62,185 |
| Oct 2, 2026 | 41.55 | 42.12 | 40.15 | 40.15 | -1.07% | 74,135 |
| Oct 1, 2026 | 40.26 | 41.06 | 39.60 | 40.58 | -1.23% | 30,412 |
| Sep 30, 2026 | 40.16 | 41.25 | 40.16 | 41.09 | +2.83% | 86,462 |
| Sep 29, 2026 | 39.86 | 40.66 | 39.40 | 39.96 | +0.53% | 34,433 |
| Sep 28, 2026 | 41.05 | 41.34 | 39.41 | 39.75 | -4.56% | 58,289 |
| Sep 25, 2026 | 42.87 | 42.87 | 41.65 | 41.65 | -3.86% | 29,525 |
| Sep 24, 2026 | 41.23 | 43.32 | 40.93 | 43.32 | +2.18% | 95,197 |
| Sep 23, 2026 | 42.83 | 42.83 | 41.42 | 42.40 | -0.67% | 114,702 |
| Sep 22, 2026 | 41.74 | 42.77 | 41.61 | 42.68 | +1.89% | 20,230 |
| Sep 21, 2026 | 39.24 | 42.99 | 39.24 | 41.89 | +9.78% | 103,510 |
| Sep 18, 2026 | 39.00 | 39.00 | 38.00 | 38.16 | -1.10% | 30,310 |
| Sep 17, 2026 | 37.63 | 39.25 | 37.50 | 38.58 | +3.77% | 55,415 |
| Sep 16, 2026 | 37.01 | 37.76 | 36.56 | 37.18 | +4.44% | 50,048 |
| Sep 15, 2026 | 36.08 | 36.69 | 35.50 | 35.60 | -0.72% | 19,750 |
| Sep 14, 2026 | 36.90 | 36.90 | 34.23 | 35.86 | -4.86% | 57,859 |
| Sep 11, 2026 | 37.59 | 38.54 | 37.08 | 37.69 | +1.21% | 47,429 |
| Sep 10, 2026 | 37.75 | 37.75 | 36.96 | 37.24 | -5.12% | 27,282 |
| Sep 9, 2026 | 38.45 | 39.47 | 38.15 | 39.25 | +1.21% | 41,907 |
| Sep 8, 2026 | 37.73 | 39.36 | 37.04 | 38.78 | +6.83% | 56,278 |
| Sep 4, 2026 | 36.18 | 39.00 | 35.00 | 36.30 | +1.78% | 37,695 |
| Sep 3, 2026 | 35.15 | 35.81 | 34.69 | 35.67 | -0.23% | 22,974 |
| Sep 2, 2026 | 35.15 | 35.84 | 35.00 | 35.75 | +0.52% | 23,008 |
| Aug 31, 2026 | 35.79 | 36.04 | 35.49 | 35.57 | +0.30% | 15,134 |
| Aug 28, 2026 | 35.83 | 37.00 | 35.26 | 35.46 | -2.26% | 29,117 |
| Aug 27, 2026 | 35.51 | 36.46 | 35.04 | 36.28 | +2.95% | 20,344 |
| Aug 26, 2026 | 35.02 | 35.49 | 34.65 | 35.24 | +0.00% | 43,922 |
| Aug 25, 2026 | 35.88 | 36.08 | 35.20 | 35.24 | +0.69% | 28,102 |
| Aug 24, 2026 | 35.69 | 35.69 | 34.26 | 35.00 | -2.89% | 34,757 |
| Aug 21, 2026 | 36.70 | 36.82 | 35.87 | 36.04 | -1.83% | 29,271 |
| Aug 20, 2026 | 36.25 | 36.77 | 35.89 | 36.71 | -1.71% | 26,954 |
| Aug 19, 2026 | 39.25 | 39.25 | 36.78 | 37.35 | -3.61% | 75,496 |
| Aug 18, 2026 | 39.94 | 39.94 | 38.49 | 38.75 | -5.72% | 35,308 |
| Aug 17, 2026 | 41.06 | 41.86 | 40.70 | 41.10 | +0.71% | 30,710 |
| Aug 14, 2026 | 41.48 | 41.63 | 40.81 | 40.81 | -1.43% | 15,898 |
| Aug 13, 2026 | 40.55 | 42.00 | 40.37 | 41.41 | +0.38% | 72,647 |
| Aug 12, 2026 | 41.29 | 41.56 | 40.98 | 41.25 | +3.11% | 78,834 |
| Aug 11, 2026 | 39.86 | 40.09 | 39.53 | 40.01 | +0.06% | 28,216 |
| Aug 10, 2026 | 40.20 | 40.84 | 39.60 | 39.98 | -2.89% | 34,360 |
| Aug 7, 2026 | 41.76 | 41.82 | 40.22 | 41.17 | +0.79% | 43,234 |
| Aug 6, 2026 | 40.65 | 41.89 | 39.41 | 40.84 | -3.35% | 33,013 |
| Aug 5, 2026 | 41.78 | 43.05 | 41.12 | 42.26 | +0.62% | 76,858 |
| Aug 4, 2026 | 40.40 | 42.27 | 40.40 | 42.00 | +9.73% | 26,807 |
| Aug 3, 2026 | 37.73 | 38.73 | 36.71 | 38.28 | -0.24% | 27,129 |
| Jul 31, 2026 | 40.00 | 41.40 | 38.27 | 38.37 | -0.68% | 52,105 |
| Jul 30, 2026 | 36.50 | 39.44 | 36.50 | 38.63 | +7.87% | 80,744 |
| Jul 29, 2026 | 37.76 | 39.51 | 35.41 | 35.81 | -3.24% | 106,516 |
| Jul 28, 2026 | 37.46 | 37.56 | 36.02 | 37.01 | -6.30% | 40,228 |
| Jul 27, 2026 | 39.40 | 40.24 | 37.59 | 39.50 | +0.13% | 91,962 |
| Jul 24, 2026 | 41.97 | 41.97 | 39.23 | 39.45 | -6.14% | 52,119 |
| Jul 23, 2026 | 42.31 | 43.33 | 41.63 | 42.03 | -3.60% | 78,070 |
| Jul 22, 2026 | 43.24 | 45.07 | 43.24 | 43.60 | -2.53% | 92,904 |
| Jul 21, 2026 | 43.56 | 44.77 | 42.35 | 44.73 | +8.15% | 42,303 |
| Jul 20, 2026 | 41.29 | 42.63 | 41.29 | 41.36 | +1.63% | 26,497 |
| Jul 17, 2026 | 39.64 | 41.72 | 38.55 | 40.70 | -1.58% | 45,120 |
| Jul 16, 2026 | 43.13 | 43.13 | 40.78 | 41.35 | -7.05% | 68,380 |
| Jul 15, 2026 | 46.72 | 46.72 | 43.10 | 44.48 | -3.38% | 72,301 |
| Jul 14, 2026 | 45.84 | 46.17 | 44.79 | 46.04 | +3.75% | 17,484 |
| Jul 13, 2026 | 45.78 | 45.78 | 43.99 | 44.38 | -5.58% | 38,356 |
| Jul 10, 2026 | 48.45 | 48.45 | 46.00 | 47.00 | -3.00% | 76,400 |
| Jul 9, 2026 | 49.50 | 49.97 | 47.62 | 48.46 | +1.25% | 146,293 |
| Jul 8, 2026 | 47.11 | 47.86 | 45.70 | 47.86 | +0.20% | 103,069 |
| Jul 7, 2026 | 50.47 | 52.10 | 47.20 | 47.76 | -9.34% | 100,750 |
| Jul 6, 2026 | 53.05 | 54.64 | 52.60 | 52.68 | +2.32% | 37,975 |
| Jul 2, 2026 | 55.36 | 55.80 | 50.80 | 51.49 | -7.93% | 54,774 |
| Jul 1, 2026 | 57.87 | 57.93 | 55.53 | 55.92 | -5.40% | 112,729 |
| Jun 30, 2026 | 56.66 | 60.10 | 56.30 | 59.11 | +5.01% | 18,343 |
| Jun 29, 2026 | 55.22 | 56.45 | 51.82 | 56.29 | +1.32% | 30,014 |
| Jun 26, 2026 | 55.72 | 56.10 | 53.00 | 55.56 | -2.30% | 23,507 |
| Jun 25, 2026 | 58.71 | 59.12 | 54.63 | 56.86 | -1.21% | 16,443 |
| Jun 24, 2026 | 58.06 | 58.79 | 56.06 | 57.56 | +0.19% | 40,263 |
| Jun 23, 2026 | 56.73 | 59.31 | 56.73 | 57.45 | -4.93% | 28,532 |
| Jun 22, 2026 | 59.48 | 60.63 | 58.83 | 60.43 | +4.87% | 34,451 |
| Jun 18, 2026 | 57.82 | 59.74 | 56.73 | 57.62 | +3.71% | 35,537 |
| Jun 17, 2026 | 56.00 | 56.80 | 54.29 | 55.56 | +4.43% | 39,756 |
| Jun 16, 2026 | 56.78 | 57.50 | 53.20 | 53.20 | -7.44% | 3,914 |
| Jun 15, 2026 | 58.05 | 58.05 | 57.48 | 57.48 | +2.06% | 1,969 |
| Jun 12, 2026 | 53.97 | 56.68 | 53.97 | 56.32 | +5.36% | 4,379 |
| Jun 11, 2026 | 52.09 | 53.46 | 51.53 | 53.46 | +7.34% | 1,020 |
| Jun 10, 2026 | 50.37 | 50.37 | 49.69 | 49.80 | -0.19% | 588 |
| Jun 9, 2026 | 51.98 | 52.47 | 47.50 | 49.90 | -2.21% | 3,573 |
| Jun 8, 2026 | 50.00 | 51.91 | 50.00 | 51.02 | +10.22% | 7,399 |
| Jun 5, 2026 | 49.97 | 49.97 | 46.26 | 46.29 | -10.25% | 7,519 |
| Jun 4, 2026 | 50.49 | 51.58 | 50.49 | 51.58 | -0.60% | 2,315 |
| Jun 3, 2026 | 51.92 | 52.69 | 51.36 | 51.88 | - | 41,839 |
Daily open, high, low, close and volume for YieldMax INTC Option Income Strategy ETF (INYY). Showing 107 trading days. Unadjusted prices.