Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Yieldmax Ai Opt (AIYY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 20.29 20.29 19.47 19.62 1,213
11th Dec 2025 (Thu) 20.08 20.48 20.00 20.15 6,843
10th Dec 2025 (Wed) 20.54 20.68 20.37 20.42 2,223
9th Dec 2025 (Tue) 20.47 20.66 20.42 20.56 4,202
8th Dec 2025 (Mon) 20.00 20.40 19.95 20.40 2,971
5th Dec 2025 (Fri) 19.90 19.96 19.50 19.68 10,834
4th Dec 2025 (Thu) 19.54 20.18 19.54 20.01 16,600
3rd Dec 2025 (Wed) 19.19 19.97 19.19 19.84 7,375
2nd Dec 2025 (Tue) 19.17 19.48 19.151 19.26 3,945
1st Dec 2025 (Mon) 1.90 1.92 1.89 1.90 68,101
28th Nov 2025 (Fri) 1.91 1.93 1.91 1.93 18,313
27th Nov 2025 (Thu) 1.945 1.95 1.92 1.92 66,355
26th Nov 2025 (Wed) 1.945 1.95 1.92 1.92 79,868
25th Nov 2025 (Tue) 1.88 1.93 1.865 1.92 33,096
24th Nov 2025 (Mon) 1.89 1.89 1.87 1.89 81,978
21st Nov 2025 (Fri) 1.80 1.89 1.775 1.89 44,235
20th Nov 2025 (Thu) 1.92 1.92 1.92 1.91 2,292
19th Nov 2025 (Wed) 1.93 1.95 1.89 1.91 45,009
18th Nov 2025 (Tue) 1.885 1.97 1.87 1.93 108,088
17th Nov 2025 (Mon) 1.96 1.965 1.88 1.89 60,311
14th Nov 2025 (Fri) 1.92 1.995 1.915 1.96 111,604
13th Nov 2025 (Thu) 2.04 2.045 1.93 1.96 37,570
12th Nov 2025 (Wed) 2.17 2.18 2.075 2.11 169,163
11th Nov 2025 (Tue) 2.155 2.17 2.105 2.16 329,884
10th Nov 2025 (Mon) 2.21 2.335 2.145 2.22 558,642
7th Nov 2025 (Fri) 2.11 2.18 2.08 2.17 105,111
6th Nov 2025 (Thu) 2.24 2.24 2.13 2.13 103,026
5th Nov 2025 (Wed) 2.26 2.29 2.24 2.28 48,373
4th Nov 2025 (Tue) 2.45 2.45 2.42 2.42 0
3rd Nov 2025 (Mon) 2.45 2.45 2.40 2.42 117,927
31st Oct 2025 (Fri) 2.41 2.46 2.39 2.45 75,121
30th Oct 2025 (Thu) 2.45 2.45 2.40 2.41 98,202
29th Oct 2025 (Wed) 2.55 2.55 2.47 2.49 109,598
28th Oct 2025 (Tue) 2.58 2.60 2.54 2.55 129,851
27th Oct 2025 (Mon) 2.565 2.60 2.545 2.58 129,253
24th Oct 2025 (Fri) 2.56 2.565 2.51 2.52 145,723
23rd Oct 2025 (Thu) 2.48 2.531 2.48 2.52 173,685
22nd Oct 2025 (Wed) 2.56 2.56 2.46 2.51 181,720
21st Oct 2025 (Tue) 2.59 2.61 2.555 2.57 130,986
20th Oct 2025 (Mon) 2.555 2.625 2.555 2.59 188,331
17th Oct 2025 (Fri) 2.52 2.55 2.49 2.51 147,483
16th Oct 2025 (Thu) 2.70 2.705 2.52 2.54 203,013
15th Oct 2025 (Wed) 2.79 2.81 2.71 2.77 167,268
14th Oct 2025 (Tue) 2.73 2.771 2.69 2.73 66,497
13th Oct 2025 (Mon) 2.675 2.78 2.67 2.77 387,755
FTSE 100 Latest
Value9,649.03
Change-54.13