UK markets closed

Yieldmax XOM Option Income Strategy ETF (XOMO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.44-0.27 (-1.55%)
As of 02:37PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202417.7217.7717.4417.4417.4422,756
22 May 202417.9517.9517.6517.7217.7287,300
21 May 202418.0118.1318.0118.0318.039,600
20 May 202418.1018.1518.0718.1018.1045,700
17 May 202418.0618.1018.0218.1018.1050,600
16 May 202417.9818.0517.9618.0118.0114,100
15 May 202417.8918.0017.7517.9717.9717,100
14 May 202417.8417.9117.7817.8917.8936,500
13 May 202417.9017.9117.7717.8317.8321,700
10 May 202417.8317.8317.7717.8317.8332,600
09 May 202417.5417.8217.5417.8017.8019,200
08 May 202417.6017.7117.5617.6317.6324,600
07 May 202417.6617.6817.6017.6317.638,300
06 May 202417.6317.7617.6217.6717.6720,300
06 May 20240.335 Dividend
03 May 202417.9517.9517.6617.9217.5826,000
02 May 202418.0318.0817.9317.9417.609,200
01 May 202418.2218.2217.9017.9217.5825,300
30 Apr 202418.3118.3118.1818.1817.849,000
29 Apr 202418.1318.3118.1318.3117.9715,500
26 Apr 202418.3018.3017.9218.1617.8233,100
25 Apr 202418.4818.5718.4118.5118.1618,000
24 Apr 202418.3818.5418.3318.5418.1929,700
23 Apr 202418.3918.5118.3618.5118.1611,500
22 Apr 202418.2918.5118.1718.4018.0677,200
19 Apr 202418.2418.4218.2418.3518.0134,000
18 Apr 202418.1818.2218.1118.1117.7721,300
17 Apr 202418.1418.2917.9518.2117.8725,600
16 Apr 202418.3218.4018.0918.2217.8837,600
15 Apr 202418.5318.6018.3218.3518.0168,800
12 Apr 202418.8118.8618.3118.4218.0841,500
11 Apr 202418.7218.7218.3818.6318.2838,500
10 Apr 202418.5118.6918.4718.6818.3373,800
09 Apr 202418.4418.5518.3718.5318.1826,200
08 Apr 202418.4818.5618.3118.4418.1059,800
05 Apr 202418.5418.5418.4718.5418.1958,800
04 Apr 202418.4818.5218.4618.5018.1524,900
04 Apr 20240.257 Dividend
03 Apr 202418.7518.7718.6818.7618.1639,900
02 Apr 202418.6418.7418.6018.7418.1426,300
01 Apr 202418.4718.5718.3518.5617.9623,900
28 Mar 202418.4418.4818.4018.4717.8826,700
27 Mar 202418.3418.4418.3418.4417.859,700
26 Mar 202418.3818.3818.3118.3617.7717,100
25 Mar 202418.3118.4118.3118.3817.7936,100
22 Mar 202418.2118.2718.2018.2417.6527,000
21 Mar 202418.1318.2218.1318.2017.6223,700
20 Mar 202418.1218.1718.0818.1417.5626,000
19 Mar 202418.0418.1818.0418.1617.58122,100
18 Mar 202417.9518.0917.9318.0617.4841,100
15 Mar 202417.8817.9217.8617.9217.3422,900
14 Mar 202417.8017.8617.7317.8417.2729,400
13 Mar 202417.6617.7617.6617.7217.1515,600
12 Mar 202417.6517.6517.5217.6017.0329,600
11 Mar 202417.5017.6517.4017.6517.0813,700
08 Mar 202417.3317.5017.3317.5016.9429,100
07 Mar 202417.4417.4517.3917.4416.8836,400
06 Mar 202417.3417.4317.3417.4316.8720,300
06 Mar 20240.279 Dividend
05 Mar 202417.6217.6817.5917.6816.8428,300
04 Mar 202417.6617.6617.5717.5816.757,700
01 Mar 202417.6017.6817.6017.6816.8442,500
29 Feb 202417.5717.5917.5417.5816.7517,300
28 Feb 202417.5017.5917.5017.5616.7327,300
27 Feb 202417.5617.5617.5017.5316.7015,200
26 Feb 202417.4517.5617.4217.5516.7241,100
23 Feb 202417.4417.4817.3917.4716.6415,400
22 Feb 202417.3917.4617.3817.4616.6311,900
21 Feb 202417.3217.4217.3217.3716.5512,900
20 Feb 202417.3617.3617.2817.2916.4721,400
16 Feb 202417.3617.4017.3417.4016.5818,400
15 Feb 202416.9817.3616.9817.3616.5418,000
14 Feb 202417.1117.1816.9617.0316.2225,700
13 Feb 202417.1517.2216.9617.0816.2726,100
12 Feb 202416.9817.1616.9717.1216.3131,400
09 Feb 202417.2917.3516.9316.9716.1744,300
08 Feb 202417.1017.3117.0817.2516.4413,900
07 Feb 202417.0417.0416.8617.0016.1915,400
07 Feb 20240.222 Dividend
06 Feb 202417.1517.2917.1317.2216.1916,900
05 Feb 202417.0717.1916.9917.1216.1012,300
02 Feb 202417.3117.3417.1317.1316.1013,200
01 Feb 202417.2817.3117.0717.1716.1510,800
31 Jan 202417.4417.4417.2017.2216.1918,000
30 Jan 202417.2017.4317.1817.4316.3914,900
29 Jan 202417.2017.2417.0717.2416.2118,900
26 Jan 202417.0917.1017.0417.1016.0823,000
25 Jan 202417.0417.0917.0217.0916.0715,100
24 Jan 202416.9517.0416.8917.0416.0215,100
23 Jan 202416.7716.9216.7716.8615.8515,100
22 Jan 202416.7516.7616.5816.7215.7224,700
19 Jan 202416.7416.7516.6716.7515.7525,500
18 Jan 202416.7816.7816.5416.7115.7131,900
17 Jan 202416.7116.8916.6816.7115.7127,700
16 Jan 202417.1617.1616.8516.8715.8627,000
12 Jan 202417.1317.1917.0317.1716.1522,300
11 Jan 202417.0217.0216.9316.9715.9639,300
10 Jan 202417.0217.0516.8716.9215.9120,000
09 Jan 202417.2717.2717.0617.1316.1113,400
08 Jan 202417.3617.3616.9917.2916.2632,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...