INYY
YieldMax INTC Option Income Strategy ETF
stockNYSEETF
Market OpenOct 5, 2026 10:12:59 AM EDT
39.79USD-3.808%(-1.58)47,857
37.97Bid40.71Ask2.74SpreadPre-marketOct 5, 2026 9:25:30 AM EDT
39.69USD-4.049%(-1.67)
INYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.83 | 40.09 | 39.79 | 39.79 | -0.897% | 47,857 | 0.000% |
| 2026-10-02 | 41.55 | 42.12 | 40.15 | 40.15 | -1.071% | 74,135 | -0.897% |
| 2026-10-01 | 40.26 | 41.06 | 39.60 | 40.58 | -1.230% | 30,412 | -1.958% |
| 2026-09-30 | 40.16 | 41.25 | 40.16 | 41.09 | +2.828% | 86,462 | -3.164% |
| 2026-09-29 | 39.86 | 40.66 | 39.40 | 39.96 | +0.528% | 34,433 | -0.425% |
| 2026-09-28 | 41.05 | 41.34 | 39.41 | 39.75 | -4.562% | 58,289 | +0.101% |
| 2026-09-25 | 42.87 | 42.87 | 41.65 | 41.65 | -3.855% | 29,525 | -4.466% |
| 2026-09-24 | 41.23 | 43.32 | 40.93 | 43.32 | +2.182% | 95,197 | -8.149% |
| 2026-09-23 | 42.83 | 42.83 | 41.42 | 42.40 | -0.668% | 114,702 | -6.145% |
| 2026-09-22 | 41.74 | 42.77 | 41.61 | 42.68 | +1.886% | 20,230 | -6.771% |
| 2026-09-21 | 39.24 | 42.99 | 39.24 | 41.89 | +9.784% | 103,510 | -5.013% |
| 2026-09-18 | 39.00 | 39.00 | 38.00 | 38.16 | -1.097% | 30,310 | +4.281% |
| 2026-09-17 | 37.63 | 39.25 | 37.50 | 38.58 | +3.765% | 55,415 | +3.136% |
| 2026-09-16 | 37.01 | 37.76 | 36.56 | 37.18 | +4.438% | 50,048 | +7.020% |
| 2026-09-15 | 36.08 | 36.69 | 35.50 | 35.60 | -0.718% | 19,750 | +11.770% |
| 2026-09-14 | 36.90 | 36.90 | 34.23 | 35.86 | -4.865% | 57,859 | +10.967% |
| 2026-09-11 | 37.59 | 38.54 | 37.08 | 37.69 | +1.211% | 47,429 | +5.569% |
| 2026-09-10 | 37.75 | 37.75 | 36.96 | 37.24 | -5.121% | 27,282 | +6.847% |
| 2026-09-09 | 38.45 | 39.47 | 38.15 | 39.25 | +1.212% | 41,907 | +1.376% |
| 2026-09-08 | 37.73 | 39.36 | 37.04 | 38.78 | +6.827% | 56,373 | +2.604% |
| 2026-09-04 | 36.18 | 39.00 | 35.00 | 36.30 | +1.782% | 37,695 | +9.609% |
| 2026-09-03 | 35.15 | 35.81 | 34.69 | 35.67 | -0.233% | 22,974 | +11.562% |
| 2026-09-02 | 35.15 | 35.84 | 35.00 | 35.75 | +1.102% | 23,008 | +11.301% |
| 2026-09-01 | 34.97 | 35.65 | 34.45 | 35.36 | -0.577% | 19,123 | +12.528% |
| 2026-08-31 | 35.79 | 36.04 | 35.49 | 35.57 | +0.296% | 15,134 | +11.879% |
| 2026-08-28 | 35.83 | 37.00 | 35.26 | 35.46 | -2.260% | 29,239 | +12.211% |
| 2026-08-27 | 35.51 | 36.46 | 35.04 | 36.28 | +2.951% | 20,344 | +9.675% |
| 2026-08-26 | 35.02 | 35.49 | 34.65 | 35.24 | 0.000% | 43,922 | +12.911% |
| 2026-08-25 | 35.88 | 36.08 | 35.20 | 35.24 | +0.686% | 28,102 | +12.911% |
| 2026-08-24 | 35.69 | 35.69 | 34.26 | 35.00 | -2.886% | 34,757 | +13.686% |
| 2026-08-21 | 36.70 | 36.82 | 35.87 | 36.04 | -1.825% | 29,271 | +10.405% |
| 2026-08-20 | 36.25 | 36.77 | 35.89 | 36.71 | -1.714% | 26,954 | +8.390% |
| 2026-08-19 | 39.25 | 39.25 | 36.78 | 37.35 | -3.613% | 75,496 | +6.533% |
| 2026-08-18 | 39.94 | 39.94 | 38.49 | 38.75 | -5.724% | 35,308 | +2.684% |
| 2026-08-17 | 41.06 | 41.86 | 40.70 | 41.10 | +0.706% | 30,710 | -3.194% |
| 2026-08-14 | 41.48 | 41.63 | 40.81 | 40.81 | -1.431% | 15,898 | -2.510% |
| 2026-08-13 | 40.55 | 42.00 | 40.37 | 41.41 | +0.381% | 72,647 | -3.905% |
| 2026-08-12 | 41.29 | 41.56 | 40.98 | 41.25 | +3.112% | 78,834 | -3.539% |
| 2026-08-11 | 39.86 | 40.09 | 39.53 | 40.01 | +0.063% | 28,216 | -0.537% |
| 2026-08-10 | 40.20 | 40.84 | 39.60 | 39.98 | -2.889% | 34,360 | -0.475% |
| 2026-08-07 | 41.76 | 41.82 | 40.22 | 41.17 | +0.795% | 43,234 | -3.351% |
| 2026-08-06 | 40.65 | 41.89 | 39.41 | 40.84 | -3.349% | 33,013 | -2.583% |
| 2026-08-05 | 41.78 | 43.05 | 41.12 | 42.26 | +0.619% | 76,859 | -5.845% |
| 2026-08-04 | 40.40 | 42.27 | 40.40 | 42.00 | +9.730% | 26,807 | -5.262% |
| 2026-08-03 | 37.73 | 38.73 | 36.71 | 38.28 | -0.238% | 27,129 | +3.957% |
| 2026-07-31 | 40.00 | 41.40 | 38.27 | 38.37 | -0.681% | 52,105 | +3.709% |
| 2026-07-30 | 36.50 | 39.44 | 36.50 | 38.63 | +7.875% | 80,744 | +3.003% |
| 2026-07-29 | 37.76 | 39.51 | 35.41 | 35.81 | -3.242% | 106,516 | +11.114% |
| 2026-07-28 | 37.46 | 37.56 | 36.02 | 37.01 | -6.304% | 40,228 | +7.511% |
| 2026-07-27 | 39.40 | 40.24 | 37.59 | 39.50 | +0.127% | 91,962 | +0.734% |
| 2026-07-24 | 41.97 | 41.97 | 39.23 | 39.45 | -6.138% | 52,119 | +0.862% |
| 2026-07-23 | 42.31 | 43.33 | 41.63 | 42.03 | -3.601% | 78,070 | -5.330% |
| 2026-07-22 | 43.24 | 45.07 | 43.24 | 43.60 | -2.526% | 92,904 | -8.739% |
| 2026-07-21 | 43.56 | 44.77 | 42.35 | 44.73 | +8.148% | 42,303 | -11.044% |
| 2026-07-20 | 41.29 | 42.63 | 41.29 | 41.36 | +1.631% | 26,497 | -3.796% |
| 2026-07-17 | 39.64 | 41.72 | 38.55 | 40.70 | -1.581% | 45,120 | -2.227% |
| 2026-07-16 | 43.13 | 43.13 | 40.78 | 41.35 | -7.047% | 68,380 | -3.773% |
| 2026-07-15 | 46.72 | 46.72 | 43.10 | 44.48 | -3.375% | 72,301 | -10.554% |
| 2026-07-14 | 45.84 | 46.17 | 44.79 | 46.04 | +3.750% | 17,484 | -13.573% |
| 2026-07-13 | 45.78 | 45.78 | 43.99 | 44.38 | -5.585% | 38,356 | -10.332% |
| 2026-07-10 | 48.45 | 48.45 | 46.00 | 47.00 | -3.004% | 76,400 | -15.340% |
| 2026-07-09 | 49.50 | 49.97 | 47.62 | 48.46 | +1.253% | 146,293 | -17.883% |
| 2026-07-08 | 47.11 | 47.86 | 45.70 | 47.86 | +0.200% | 103,069 | -16.855% |
| 2026-07-07 | 50.47 | 52.10 | 47.20 | 47.76 | -9.338% | 100,750 | -16.688% |
| 2026-07-06 | 53.05 | 54.64 | 52.60 | 52.68 | +2.315% | 37,975 | -24.468% |
| 2026-07-02 | 55.36 | 55.80 | 50.80 | 51.49 | -7.926% | 54,774 | -22.720% |
| 2026-07-01 | 57.87 | 57.93 | 55.53 | 55.92 | -5.397% | 112,729 | -28.845% |
| 2026-06-30 | 56.66 | 60.10 | 56.30 | 59.11 | +5.007% | 18,343 | -32.685% |
| 2026-06-29 | 55.22 | 56.45 | 51.82 | 56.29 | +1.324% | 30,014 | -29.314% |
| 2026-06-26 | 55.72 | 56.10 | 53.00 | 55.56 | -2.301% | 23,507 | -28.379% |
| 2026-06-25 | 58.71 | 59.12 | 54.63 | 56.86 | -1.208% | 16,443 | -30.027% |
| 2026-06-24 | 58.06 | 58.79 | 56.06 | 57.56 | +0.195% | 40,263 | -30.872% |
| 2026-06-23 | 56.73 | 59.31 | 56.73 | 57.45 | -4.928% | 28,532 | -30.737% |
| 2026-06-22 | 59.48 | 60.63 | 58.83 | 60.43 | +4.872% | 34,451 | -34.151% |
| 2026-06-18 | 57.82 | 59.74 | 56.73 | 57.62 | +3.705% | 35,537 | -30.943% |
| 2026-06-17 | 56.00 | 56.80 | 54.29 | 55.56 | +4.431% | 39,756 | -28.384% |
| 2026-06-16 | 56.78 | 57.50 | 53.20 | 53.20 | -7.444% | 3,914 | -25.210% |
| 2026-06-15 | 58.05 | 58.05 | 57.48 | 57.48 | +2.059% | 1,969 | -30.778% |
| 2026-06-12 | 53.97 | 56.68 | 53.97 | 56.32 | +5.359% | 4,379 | -29.352% |
| 2026-06-11 | 52.09 | 53.46 | 51.53 | 53.46 | +7.337% | 1,020 | -25.567% |
| 2026-06-10 | 50.37 | 50.37 | 49.69 | 49.80 | -0.186% | 588 | -20.105% |
| 2026-06-09 | 51.98 | 52.47 | 47.50 | 49.90 | -2.207% | 3,573 | -20.254% |
| 2026-06-08 | 50.00 | 51.91 | 50.00 | 51.02 | +10.223% | 7,399 | -22.014% |
| 2026-06-05 | 49.97 | 49.97 | 46.26 | 46.29 | -10.247% | 7,519 | -14.042% |
| 2026-06-04 | 50.49 | 51.58 | 50.49 | 51.58 | -0.596% | 2,315 | -22.850% |
| 2026-06-03 | 51.92 | 52.69 | 51.36 | 51.88 | 0.000% | 41,839 | -23.310% |