YieldMax AI Option Income Strategy ETF (AIYY)

AIYY
🏛️ 미국 →
2.54
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 2.57 2.62 2.54 2.54 1.6M
2025-09-25 2.63 2.63 2.53 2.56 2.1M
2025-09-24 2.83 2.84 2.80 2.81 1.7M
2025-09-23 2.87 2.88 2.77 2.80 1.8M
2025-09-22 2.76 2.87 2.71 2.83 2.9M
2025-09-19 2.80 2.80 2.72 2.76 1.3M
2025-09-18 2.76 2.81 2.74 2.77 1.0M
2025-09-17 2.75 2.77 2.67 2.72 1.4M
2025-09-16 2.75 2.75 2.68 2.74 0.8M
2025-09-15 2.65 2.75 2.63 2.74 1.1M
2025-09-12 2.64 2.67 2.60 2.64 1.3M
2025-09-11 2.55 2.64 2.54 2.62 1.0M
2025-09-10 2.55 2.58 2.50 2.53 1.3M
2025-09-09 2.53 2.55 2.50 2.54 0.9M
2025-09-08 2.52 2.58 2.49 2.54 1.3M
2025-09-05 2.54 2.56 2.46 2.52 13.5M
2025-09-04 2.39 2.61 2.37 2.49 2.9M
2025-09-03 2.69 2.69 2.60 2.63 1.1M
2025-09-02 2.61 2.70 2.61 2.66 1.5M
2025-08-29 2.73 2.75 2.65 2.66 1.1M
2025-08-28 2.71 2.75 2.71 2.73 0.7M
2025-08-27 2.79 2.85 2.79 2.85 0.9M
2025-08-26 2.81 2.83 2.76 2.79 1.1M
2025-08-25 2.86 2.86 2.80 2.80 1.1M
2025-08-22 2.76 2.85 2.76 2.84 1.4M
2025-08-21 2.75 2.76 2.71 2.76 1.4M
2025-08-20 2.82 2.82 2.66 2.75 2.0M
2025-08-19 2.93 2.95 2.82 2.83 0.9M
2025-08-18 2.89 2.97 2.89 2.93 0.9M
2025-08-15 2.92 2.93 2.87 2.89 1.0M
2025-08-14 2.92 2.94 2.85 2.90 0.8M
2025-08-13 2.75 2.96 2.75 2.96 2.8M
2025-08-12 2.68 2.76 2.63 2.74 2.3M
2025-08-11 2.47 2.79 2.39 2.67 7.8M
2025-08-08 3.62 3.65 3.53 3.53 0.9M
2025-08-07 3.73 3.75 3.55 3.61 1.0M
2025-08-06 3.71 3.74 3.62 3.69 1.0M
2025-08-05 3.72 3.78 3.67 3.72 8.6M
2025-08-04 3.62 3.72 3.60 3.69 1.5M
2025-08-01 3.65 3.66 3.53 3.57 1.9M
2025-07-31 3.89 3.89 3.74 3.74 1.7M
2025-07-30 4.06 4.10 3.96 4.02 3.3M
2025-07-29 4.26 4.29 4.05 4.06 3.0M
2025-07-28 4.33 4.35 4.23 4.25 1.7M
2025-07-25 4.33 4.36 4.27 4.29 2.5M
2025-07-24 4.58 4.58 4.27 4.28 4.0M
2025-07-23 4.66 4.74 4.64 4.72 3.5M
2025-07-22 4.60 4.66 4.49 4.62 2.0M
2025-07-21 4.67 4.80 4.58 4.59 2.7M
2025-07-18 4.68 4.70 4.57 4.63 1.1M
2025-07-17 4.50 4.65 4.50 4.59 1.4M
2025-07-16 4.47 4.49 4.34 4.48 1.0M
2025-07-15 4.47 4.51 4.42 4.45 1.0M
2025-07-14 4.35 4.48 4.28 4.43 1.0M
2025-07-11 4.37 4.43 4.33 4.35 0.9M
2025-07-10 4.49 4.52 4.37 4.41 1.1M
2025-07-09 4.41 4.49 4.38 4.47 1.4M
2025-07-08 4.29 4.42 4.29 4.36 2.9M
2025-07-07 4.23 4.26 4.15 4.25 2.4M
2025-07-03 4.32 4.35 4.26 4.27 1.6M
2025-07-02 4.33 4.47 4.33 4.44 1.8M
2025-07-01 4.34 4.36 4.25 4.35 1.7M
2025-06-30 4.34 4.42 4.33 4.34 2.1M
2025-06-27 4.37 4.37 4.23 4.29 1.7M
2025-06-26 4.22 4.35 4.17 4.33 0.9M
2025-06-25 4.25 4.28 4.14 4.17 1.2M
2025-06-24 4.22 4.25 4.19 4.24 0.7M
2025-06-23 4.10 4.18 4.04 4.13 1.4M
2025-06-20 4.28 4.28 4.11 4.15 0.9M
2025-06-18 4.22 4.26 4.17 4.22 0.4M
2025-06-17 4.25 4.30 4.19 4.19 0.6M
2025-06-16 4.20 4.26 4.15 4.25 0.6M
2025-06-13 4.17 4.20 4.07 4.15 0.7M
2025-06-12 4.27 4.30 4.22 4.24 0.7M
2025-06-11 4.45 4.46 4.26 4.27 1.1M
2025-06-10 4.47 4.53 4.41 4.42 0.6M
2025-06-09 4.47 4.55 4.44 4.44 0.8M
2025-06-06 4.47 4.54 4.41 4.44 1.4M
2025-06-05 4.49 4.54 4.32 4.34 1.2M
2025-06-04 4.76 4.82 4.61 4.80 1.6M
2025-06-03 4.65 4.77 4.55 4.71 1.1M
2025-06-02 4.86 4.87 4.57 4.59 1.7M
2025-05-30 5.08 5.12 4.80 4.88 1.1M
2025-05-29 5.00 5.39 5.00 5.08 2.8M
2025-05-28 4.72 4.72 4.57 4.58 0.7M
2025-05-27 4.65 4.76 4.63 4.71 0.8M
2025-05-23 4.48 4.60 4.44 4.52 0.3M
2025-05-22 4.40 4.58 4.38 4.52 0.6M
2025-05-21 4.58 4.63 4.36 4.38 0.6M
2025-05-20 4.60 4.63 4.51 4.60 0.3M
2025-05-19 4.65 4.68 4.55 4.61 0.9M
2025-05-16 4.67 4.75 4.61 4.73 0.4M
2025-05-15 4.67 4.67 4.55 4.62 0.5M
2025-05-14 4.75 4.80 4.67 4.68 0.6M
2025-05-13 4.73 4.76 4.68 4.70 0.5M
2025-05-12 4.76 4.79 4.65 4.71 1.1M
2025-05-09 4.62 4.69 4.56 4.58 0.5M
2025-05-08 4.55 4.64 4.54 4.59 0.4M
2025-05-07 4.77 4.84 4.73 4.82 0.6M
2025-05-06 4.74 4.77 4.63 4.71 0.5M
2025-05-05 4.85 4.86 4.76 4.77 0.8M
2025-05-02 4.84 4.87 4.78 4.85 0.5M
2025-05-01 4.84 4.84 4.73 4.74 0.3M
2025-04-30 4.73 4.76 4.66 4.76 0.3M
2025-04-29 4.81 4.84 4.78 4.82 0.2M
2025-04-28 4.85 4.85 4.72 4.82 0.3M
2025-04-25 4.75 4.82 4.69 4.82 0.4M
2025-04-24 4.54 4.74 4.54 4.74 0.2M
2025-04-23 4.50 4.58 4.47 4.49 0.3M
2025-04-22 4.40 4.43 4.33 4.42 0.2M
2025-04-21 4.25 4.30 4.22 4.30 0.5M
2025-04-17 4.35 4.35 4.26 4.32 0.2M
2025-04-16 4.42 4.42 4.24 4.31 0.5M
2025-04-15 4.43 4.45 4.36 4.44 0.3M
2025-04-14 4.62 4.62 4.36 4.44 0.4M
2025-04-11 4.45 4.49 4.33 4.47 0.4M
2025-04-10 4.42 4.50 4.32 4.45 0.5M
2025-04-09 4.18 4.86 4.17 4.79 0.6M
2025-04-08 4.67 4.67 4.15 4.23 0.5M
2025-04-07 4.12 4.60 3.95 4.41 0.6M
2025-04-04 4.47 4.54 4.18 4.37 0.6M
2025-04-03 4.73 4.76 4.56 4.63 0.7M
2025-04-02 4.76 5.02 4.76 4.98 0.2M
2025-04-01 4.84 4.90 4.71 4.87 0.3M
2025-03-31 4.80 4.84 4.68 4.79 0.3M
2025-03-28 5.06 5.08 4.84 4.95 0.4M
2025-03-27 5.12 5.18 5.06 5.10 0.2M
2025-03-26 5.32 5.32 5.11 5.19 0.2M
2025-03-25 5.30 5.30 5.19 5.26 0.2M
2025-03-24 5.20 5.27 5.17 5.24 0.5M
2025-03-21 5.04 5.13 4.98 5.09 0.3M
2025-03-20 5.04 5.09 5.02 5.06 0.2M
2025-03-19 4.99 5.09 4.98 5.04 0.5M
2025-03-18 4.91 4.97 4.82 4.94 0.4M
2025-03-17 4.82 4.96 4.82 4.91 0.4M
2025-03-14 4.81 4.88 4.78 4.85 1.0M
2025-03-13 4.86 4.86 4.66 4.72 0.6M
2025-03-12 5.21 5.21 5.02 5.18 1.0M
2025-03-11 5.02 5.15 4.95 5.01 0.4M
2025-03-10 5.11 5.20 4.90 4.98 1.0M
2025-03-07 5.03 5.31 4.99 5.28 0.6M
2025-03-06 5.26 5.31 5.05 5.11 0.3M
2025-03-05 5.31 5.36 5.17 5.35 0.3M
2025-03-04 5.05 5.39 4.97 5.23 0.4M
2025-03-03 5.55 5.66 5.20 5.20 0.4M
2025-02-28 5.46 5.63 5.36 5.50 0.3M
2025-02-27 5.84 5.97 5.51 5.60 0.5M
2025-02-26 6.11 6.28 6.05 6.05 0.3M
2025-02-25 6.04 6.14 5.82 6.04 0.4M
2025-02-24 6.45 6.45 6.06 6.16 1.3M
2025-02-21 6.78 6.80 6.45 6.45 0.5M
2025-02-20 6.94 6.94 6.44 6.75 0.8M
2025-02-19 7.15 7.22 6.95 6.97 0.5M
2025-02-18 7.11 7.22 7.08 7.15 0.6M
2025-02-14 7.35 7.35 7.06 7.11 1.0M
2025-02-13 7.27 7.36 7.23 7.35 0.5M
2025-02-12 7.52 7.68 7.41 7.64 0.8M
2025-02-11 8.15 8.15 7.50 7.52 0.9M
2025-02-10 7.94 8.29 7.94 8.16 0.7M
2025-02-07 7.92 8.01 7.81 7.88 0.7M
2025-02-06 8.00 8.00 7.84 7.92 0.2M
2025-02-05 7.84 7.93 7.81 7.93 0.3M
2025-02-04 7.59 7.84 7.56 7.84 0.3M
2025-02-03 7.13 7.45 7.07 7.39 0.4M
2025-01-31 7.60 7.65 7.33 7.43 0.4M
2025-01-30 7.45 7.57 7.40 7.55 0.3M
2025-01-29 7.65 7.65 7.35 7.41 0.3M
2025-01-28 7.26 7.65 7.22 7.60 0.6M
2025-01-27 7.36 7.56 7.15 7.27 0.8M
2025-01-24 7.95 8.03 7.66 7.70 0.8M
2025-01-23 7.80 7.93 7.62 7.93 0.5M
2025-01-22 8.05 8.11 7.80 7.81 1.5M
2025-01-21 7.76 7.92 7.60 7.85 1.2M
2025-01-17 7.81 7.84 7.67 7.70 1.0M
2025-01-16 7.70 7.79 7.60 7.72 0.7M
2025-01-15 8.08 8.20 7.95 7.99 1.0M
2025-01-14 8.03 8.11 7.69 7.86 1.0M
2025-01-13 7.89 7.92 7.68 7.84 1.1M
2025-01-10 8.23 8.23 7.91 8.16 1.3M
2025-01-08 8.65 8.74 8.27 8.34 0.8M
2025-01-07 9.12 9.15 8.77 8.90 0.5M
2025-01-06 9.22 9.29 9.05 9.08 0.9M
2025-01-03 8.65 9.07 8.60 9.03 0.4M
2025-01-02 8.65 8.72 8.46 8.60 0.5M