NYSEArca - Nasdaq Real Time Price
USD
YieldMax Target 12 Semiconductor Option Income ETF (SOXY)
79.12
-0.68
(-0.86%)
As of 1:22:55 PM EST. Market Open.
Trade SOXY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
81.41
80.83
79.12
79.12
79.12
8,324
Oct 30, 2026
81.86
81.86
78.04
79.80
79.80
21,800
Oct 29, 2026
85.23
87.01
85.19
86.18
86.18
9,900
Oct 28, 2026
86.25
87.26
86.09
87.24
87.24
6,000
Oct 27, 2026
83.45
85.90
83.45
85.90
85.90
13,400
Oct 26, 2026
81.86
83.45
81.00
82.99
82.99
9,600
Oct 23, 2026
80.42
81.68
80.12
80.56
80.56
12,500
Oct 22, 2026
83.27
83.27
79.86
80.24
80.24
26,200
Oct 21, 2026
85.33
86.06
85.00
85.85
85.85
12,300
Oct 20, 2026
83.29
85.57
83.29
84.11
84.11
5,800
Oct 19, 2026
86.57
86.57
84.74
84.93
84.93
12,900
Oct 16, 2026
85.13
85.51
83.37
83.67
83.67
20,900
Oct 15, 2026
85.01
87.07
83.83
86.94
86.94
19,300
Oct 14, 2026
90.00
90.00
87.50
87.92
87.92
19,600
Oct 13, 2026
90.00
91.42
89.37
91.32
91.32
16,500
Oct 12, 2026
93.22
93.22
91.72
91.98
91.98
16,100
Oct 9, 2026
96.29
96.29
93.74
94.30
94.30
11,700
Oct 8, 2026
96.50
96.50
93.64
94.77
94.77
24,300
Oct 7, 2026
0.999
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
98.21
98.21
96.63
97.52
97.52
14,600
Oct 6, 2026
101.17
101.17
99.80
99.90
98.90
24,500
Oct 5, 2026
99.15
100.23
98.80
100.21
99.21
30,300
Oct 2, 2026
99.84
101.15
99.81
100.04
99.04
19,900
Oct 1, 2026
97.00
98.28
96.73
97.84
96.86
11,600
Sep 30, 2026
97.46
97.46
96.06
96.77
95.81
8,500
Sep 29, 2026
97.09
97.10
96.19
96.61
95.65
14,900
Sep 28, 2026
97.00
97.00
93.89
95.41
94.46
9,700
Sep 25, 2026
97.35
97.80
96.75
97.11
96.14
9,500
Sep 24, 2026
95.37
95.99
94.36
95.77
94.81
8,100
Sep 23, 2026
96.00
96.55
95.20
96.55
95.59
8,500
Sep 22, 2026
94.84
97.46
94.84
97.46
96.49
12,700
Sep 21, 2026
92.50
95.57
92.01
95.42
94.47
22,100
Sep 18, 2026
88.98
90.63
88.98
90.63
89.72
15,700
Sep 17, 2026
88.68
88.88
88.25
88.75
87.86
5,900
Sep 16, 2026
86.80
87.40
85.12
85.90
85.05
7,800
Sep 15, 2026
85.87
86.32
85.26
85.29
84.44
7,500
Sep 14, 2026
86.09
86.32
85.07
85.07
84.22
23,400
Sep 11, 2026
90.03
90.87
90.03
90.26
89.36
4,900
Sep 10, 2026
88.53
89.64
88.53
88.94
88.05
9,400
Sep 9, 2026
90.22
91.57
90.22
90.76
89.85
7,600
Sep 8, 2026
90.94
91.56
90.49
90.87
89.96
9,800
Sep 4, 2026
87.31
89.31
87.31
89.31
88.41
14,000
Sep 3, 2026
85.14
86.56
83.97
86.29
85.43
18,100
Sep 2, 2026
0.883
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
85.10
86.20
84.69
85.90
85.04
10,700
Sep 1, 2026
87.17
87.18
85.71
86.61
84.87
14,000
Aug 31, 2026
87.92
88.68
87.53
88.07
86.30
12,000
Aug 28, 2026
90.18
90.18
87.90
87.92
86.15
13,300
Aug 27, 2026
90.93
90.93
90.01
90.69
88.87
6,500
Aug 26, 2026
89.02
89.30
88.39
89.30
87.51
16,600
Aug 25, 2026
89.56
89.78
88.44
88.79
87.00
15,900
Aug 24, 2026
88.77
88.77
86.56
87.60
85.84
15,700
Aug 21, 2026
90.86
90.86
88.93
89.45
87.65
11,900
Aug 20, 2026
90.43
90.48
89.46
90.48
88.66
7,700
Aug 19, 2026
91.31
91.31
88.50
90.07
88.26
9,200
Aug 18, 2026
92.08
92.87
90.40
91.85
90.00
14,000
Aug 17, 2026
96.00
97.10
95.64
96.15
94.22
12,000
Aug 14, 2026
94.25
94.97
93.17
94.26
92.37
8,200
Aug 13, 2026
94.71
96.24
94.47
94.47
92.57
7,700
Aug 12, 2026
95.89
95.89
94.42
94.42
92.52
11,900
Aug 11, 2026
93.57
93.57
91.65
92.43
90.57
12,800
Aug 10, 2026
94.74
94.74
91.83
91.83
89.98
8,300
Aug 7, 2026
94.09
94.38
92.40
93.56
91.68
13,700
Aug 6, 2026
90.31
93.77
90.31
92.14
90.29
10,100
Aug 5, 2026
0.891
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
93.19
94.22
91.05
91.05
89.22
11,700
Aug 4, 2026
92.51
95.47
92.51
95.21
92.42
20,600
Aug 3, 2026
86.52
89.50
85.04
89.35
86.74
17,300
Jul 31, 2026
92.23
92.25
88.61
88.61
86.02
13,800
Jul 30, 2026
85.81
88.82
85.56
88.08
85.50
22,800
Jul 29, 2026
84.53
85.66
80.64
80.85
78.48
31,200
Jul 28, 2026
85.71
86.29
83.40
85.15
82.66
27,800
Jul 27, 2026
92.21
92.33
87.22
89.50
86.88
22,900
Jul 24, 2026
92.58
93.75
91.00
91.53
88.85
8,600
Jul 23, 2026
94.58
96.77
94.57
96.45
93.63
15,000
Jul 22, 2026
94.38
97.82
94.38
96.74
93.91
6,400
Jul 21, 2026
96.00
97.31
95.00
96.84
94.01
68,700
Jul 20, 2026
92.68
93.89
91.12
91.12
88.45
17,100
Jul 17, 2026
88.95
93.54
87.80
91.04
88.38
20,700
Jul 16, 2026
95.31
95.31
92.35
92.71
90.00
22,800
Jul 15, 2026
101.78
101.78
95.25
97.22
94.37
20,400
Jul 14, 2026
101.95
101.95
98.79
99.83
96.91
15,300
Jul 13, 2026
100.57
100.57
97.39
98.27
95.39
18,800
Jul 10, 2026
101.50
103.51
100.88
102.86
99.85
7,200
Jul 9, 2026
103.08
104.71
102.31
103.19
100.17
18,600
Jul 8, 2026
1.037
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
96.01
99.22
96.01
98.59
95.70
105,800
Jul 7, 2026
98.95
99.35
96.01
98.12
94.24
33,500
Jul 6, 2026
104.09
106.26
103.99
103.99
99.88
17,300
Jul 2, 2026
108.38
108.42
99.47
101.78
97.76
23,300
Jul 1, 2026
109.76
110.59
107.79
107.88
103.62
22,100
Jun 30, 2026
110.10
114.52
110.05
114.30
109.78
25,300
Jun 29, 2026
106.17
109.75
103.00
109.54
105.21
13,500
Jun 26, 2026
105.75
105.90
103.98
105.27
101.11
14,700
Jun 25, 2026
111.22
111.64
105.50
109.86
105.52
19,800
Jun 24, 2026
107.03
107.03
103.41
105.69
101.52
18,700
Jun 23, 2026
106.89
108.81
105.43
106.13
101.94
24,200
Jun 22, 2026
115.00
115.36
113.14
114.39
109.87
27,000
Jun 18, 2026
110.00
112.44
110.00
112.40
107.96
11,800
Jun 17, 2026
108.21
109.35
105.91
105.91
101.72
15,900
Jun 16, 2026
109.45
109.96
104.82
104.82
100.68
20,700
Jun 15, 2026
109.61
110.00
108.18
109.75
105.41
18,400
Jun 12, 2026
102.26
105.93
100.50
105.15
101.00
15,200
Jun 11, 2026
97.60
103.20
97.60
103.05
98.97
17,400
Jun 10, 2026
96.50
100.19
94.90
95.70
91.92
13,400
Jun 9, 2026
102.91
102.91
92.22
98.07
94.19
17,500
Jun 8, 2026
100.31
101.86
99.21
100.33
96.37
12,000
Jun 5, 2026
102.46
102.46
95.70
96.34
92.53
24,500
Jun 4, 2026
103.45
107.04
101.83
106.38
102.18
22,500
Jun 3, 2026
1.021
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
107.95
108.20
104.37
107.29
103.05
27,300
Jun 2, 2026
104.86
107.40
103.87
107.38
102.16
22,900
Jun 1, 2026
100.01
102.83
99.84
101.70
96.75
28,900
May 29, 2026
101.84
102.61
99.78
100.53
95.64
10,500
May 28, 2026
98.90
101.96
98.28
101.28
96.35
13,000
May 27, 2026
103.29
103.29
98.18
99.80
94.94
19,900
May 26, 2026
98.91
101.01
98.91
101.01
96.10
25,200
May 22, 2026
94.34
96.00
94.06
95.10
90.47
14,700
May 21, 2026
91.91
93.05
91.50
93.00
88.47
20,600
May 20, 2026
89.91
91.77
89.36
91.19
86.75
9,700
May 19, 2026
86.12
88.82
84.89
87.22
82.98
24,200
May 18, 2026
90.15
90.68
86.19
87.27
83.02
18,800
May 15, 2026
89.87
90.19
88.50
89.09
84.76
13,500
May 14, 2026
91.44
92.68
91.44
92.41
87.91
10,100
May 13, 2026
90.53
92.00
90.00
91.21
86.77
15,300
May 12, 2026
89.50
90.72
86.74
89.37
85.02
25,000
May 11, 2026
91.01
91.80
90.49
91.69
87.23
13,900
May 8, 2026
87.46
90.01
87.46
90.00
85.62
12,800
May 7, 2026
88.01
88.12
86.00
86.49
82.29
32,300
May 6, 2026
0.83
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
86.95
89.22
86.05
89.22
84.88
26,500
May 5, 2026
84.33
86.10
84.20
85.87
80.90
23,600
May 4, 2026
84.15
84.27
82.33
83.20
78.39
25,800
May 1, 2026
82.10
83.67
82.10
83.33
78.51
25,300
Apr 30, 2026
81.51
82.93
81.11
82.93
78.13
10,500
Apr 29, 2026
79.94
80.96
79.94
80.64
75.97
10,500
Apr 28, 2026
79.06
79.90
78.38
79.26
74.67
17,200
Apr 27, 2026
83.01
83.01
80.67
81.51
76.79
14,600
Apr 24, 2026
82.42
83.12
81.58
82.83
78.04
15,400
Apr 23, 2026
79.16
80.25
78.30
79.01
74.44
20,900
Apr 22, 2026
76.65
77.97
76.65
77.82
73.32
13,000
Apr 21, 2026
76.33
76.67
75.51
75.52
71.15
26,200
Apr 20, 2026
75.87
75.88
75.01
75.88
71.49
13,300
Apr 17, 2026
74.15
75.50
74.15
75.04
70.70
9,100
Apr 16, 2026
73.10
73.72
72.23
73.42
69.17
8,500
Apr 15, 2026
72.51
72.81
71.15
72.77
68.56
14,400
Apr 14, 2026
73.04
73.04
72.00
72.81
68.60
16,300
Apr 13, 2026
70.52
71.86
70.52
71.66
67.52
13,400
Apr 10, 2026
71.00
71.39
70.45
70.68
66.59
12,400
Apr 9, 2026
68.95
69.86
68.83
69.83
65.79
10,600
Apr 8, 2026
0.654
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
68.15
68.80
67.58
68.74
64.76
13,700
Apr 7, 2026
65.15
65.89
64.78
65.88
61.45
7,200
Apr 6, 2026
65.36
65.50
64.72
65.39
61.00
10,900
Apr 2, 2026
62.88
64.71
62.60
64.71
60.36
10,200
Apr 1, 2026
63.87
65.63
63.87
64.93
60.57
15,600
Mar 31, 2026
61.07
63.39
61.07
63.21
58.96
18,000
Mar 30, 2026
63.01
63.01
59.62
60.18
56.14
20,100
Mar 27, 2026
62.78
62.91
61.96
62.03
57.87
11,200
Mar 26, 2026
65.03
65.03
63.30
63.30
59.05
7,500
Mar 25, 2026
65.97
66.20
65.50
65.88
61.45
7,000
Mar 24, 2026
63.89
65.35
63.89
64.84
60.49
6,000
Mar 23, 2026
64.35
65.49
64.04
64.04
59.74
16,900
Mar 20, 2026
64.14
64.20
62.69
63.04
58.80
7,800
Mar 19, 2026
62.93
64.86
62.50
64.37
60.04
12,100
Mar 18, 2026
64.71
65.12
64.17
64.17
59.86
7,300
Mar 17, 2026
64.56
64.73
64.31
64.47
60.14
100,000
Mar 16, 2026
64.12
64.59
63.95
64.00
59.70
6,700
Mar 13, 2026
63.44
63.71
62.71
62.79
58.57
5,700
Mar 12, 2026
64.37
64.37
62.74
62.88
58.65
19,200
Mar 11, 2026
65.74
65.74
64.69
64.99
60.62
10,500
Mar 10, 2026
66.10
66.10
64.38
64.68
60.33
6,100
Mar 9, 2026
61.00
63.95
61.00
63.95
59.65
11,800
Mar 6, 2026
62.50
63.87
62.00
62.06
57.89
7,100
Mar 5, 2026
64.22
65.35
63.00
64.03
59.73
13,800
Mar 4, 2026
0.673
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
65.00
65.39
64.37
64.87
60.51
13,400
Mar 3, 2026
65.22
65.45
63.91
64.85
59.86
31,400
Mar 2, 2026
66.16
67.60
65.76
67.40
62.22
13,100
Feb 27, 2026
67.00
67.66
66.77
67.50
62.31
106,400
Feb 26, 2026
70.15
70.15
66.93
68.28
63.03
11,200
Feb 25, 2026
70.18
70.55
69.97
70.45
65.03
13,700
Feb 24, 2026
69.08
69.65
69.08
69.33
64.00
13,800
Feb 23, 2026
68.60
68.86
67.51
68.26
63.01
12,900
Feb 20, 2026
67.40
69.12
67.40
68.91
63.61
13,000
Feb 19, 2026
68.21
68.21
67.43
67.93
62.71
6,300
Feb 18, 2026
68.01
69.06
68.01
68.62
63.34
8,100
Feb 17, 2026
67.44
68.04
66.50
67.56
62.37
16,100
Feb 13, 2026
67.92
68.31
66.80
68.04
62.81
25,100
Feb 12, 2026
69.38
69.38
67.17
67.55
62.36
29,900
Feb 11, 2026
68.13
69.15
67.34
69.15
63.83
15,700
Feb 10, 2026
67.30
67.50
66.72
67.17
62.01
10,300
Feb 9, 2026
63.21
67.46
63.21
67.11
61.95
10,000
Feb 6, 2026
64.86
66.40
64.86
66.40
61.29
6,000
Feb 5, 2026
62.92
63.76
62.19
63.20
58.34
10,500
Feb 4, 2026
0.671
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
65.00
65.27
62.30
63.49
58.61
19,800
Feb 3, 2026
67.13
67.61
64.54
66.06
60.36
23,300
Feb 2, 2026
65.70
67.57
65.70
67.26
61.46
28,500
Jan 30, 2026
67.64
67.64
65.71
66.08
60.38
10,200
Jan 29, 2026
68.05
68.50
66.34
68.31
62.42
7,800
Jan 28, 2026
68.64
68.69
68.17
68.58
62.66
8,900
Jan 27, 2026
66.72
67.93
66.72
67.56
61.73
15,000
Jan 26, 2026
65.80
66.36
65.76
66.22
60.51
17,200
Jan 23, 2026
66.50
66.74
65.98
66.30
60.58
8,100
Jan 22, 2026
68.09
68.09
66.61
66.89
61.12
13,200
Jan 21, 2026
65.34
66.85
65.34
66.59
60.85
9,600
Jan 20, 2026
65.12
65.63
64.50
64.70
59.12
14,400
Jan 16, 2026
66.39
66.50
65.79
65.94
60.25
8,000
Jan 15, 2026
65.69
66.05
65.25
65.25
59.62
8,000
Jan 14, 2026
63.38
63.91
63.38
63.91
58.40
4,000
Jan 13, 2026
64.41
64.74
64.23
64.66
59.08
6,800
Jan 12, 2026
63.92
64.59
63.78
64.59
59.02
9,200
Jan 9, 2026
63.40
64.31
63.20
64.31
58.76
5,500
Jan 8, 2026
63.63
63.63
61.70
62.61
57.21
6,100
Jan 7, 2026
63.27
63.67
63.25
63.63
58.14
4,100
Jan 6, 2026
63.30
63.75
62.80
63.74
58.25
7,900
Jan 5, 2026
62.94
63.08
62.10
62.39
57.01
13,600
Jan 2, 2026
60.78
61.79
60.78
61.66
56.34
10,600
Dec 31, 2025
0.605
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
60.36
60.36
59.46
59.46
54.33
18,400
Dec 30, 2025
60.37
60.85
60.29
60.45
54.68
17,800
Dec 29, 2025
59.90
60.70
59.90
60.44
54.68
5,400
Dec 26, 2025
60.36
60.83
60.36
60.61
54.83
3,800
Dec 24, 2025
60.15
60.46
60.15
60.37
54.61
3,100
Dec 23, 2025
59.96
60.32
59.53
60.16
54.42
15,000
Dec 22, 2025
59.91
59.91
59.49
59.53
53.85
5,400
Dec 19, 2025
59.13
59.41
59.08
59.14
53.50
2,000
Dec 18, 2025
58.16
58.30
57.85
57.97
52.44
3,500
Dec 17, 2025
58.29
58.29
56.64
56.64
51.23
4,200
Dec 16, 2025
58.85
58.85
58.21
58.64
53.05
5,200
Dec 15, 2025
59.88
59.88
58.63
58.69
53.09
3,800
Dec 12, 2025
59.20
59.70
59.00
59.00
53.37
2,800
Dec 11, 2025
60.73
61.42
60.53
61.33
55.47
3,200
Dec 10, 2025
61.26
61.99
60.95
61.96
56.05
5,400
Dec 9, 2025
60.78
61.42
60.78
61.31
55.46
4,100
Dec 8, 2025
61.30
61.31
60.70
61.25
55.41
4,900
Dec 5, 2025
60.77
61.02
60.50
60.52
54.75
4,900
Dec 4, 2025
60.70
60.70
59.85
60.08
54.34
5,800
Dec 3, 2025
0.595
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
59.67
60.65
59.38
60.47
54.70
8,000
Dec 2, 2025
60.61
60.81
59.92
60.69
54.36
9,100
Dec 1, 2025
59.11
59.96
58.73
59.82
53.58
5,600
Nov 28, 2025
59.28
59.44
58.76
59.43
53.24
6,200
Nov 26, 2025
58.18
59.05
58.10
58.83
52.69
3,100
Nov 25, 2025
56.69
57.56
56.13
57.56
51.56
18,000
Nov 24, 2025
56.08
57.73
56.08
57.58
51.58
4,600
Nov 21, 2025
55.16
56.18
54.28
55.54
49.75
5,000
Nov 20, 2025
58.95
59.18
55.37
55.37
49.59
7,100
Nov 19, 2025
57.74
58.12
57.16
57.72
51.70
6,600
Nov 18, 2025
56.86
57.02
56.21
56.67
50.76
3,100
Nov 17, 2025
58.60
58.79
57.34
57.68
51.66
7,200
Nov 14, 2025
56.92
58.88
56.92
58.29
52.21
5,400
Nov 13, 2025
59.45
59.45
57.71
58.18
52.11
9,600
Nov 12, 2025
60.13
60.13
59.55
59.84
53.60
3,900
Nov 11, 2025
59.40
59.58
59.31
59.36
53.17
4,200
Nov 10, 2025
60.09
60.48
59.68
60.47
54.17
6,900
Nov 7, 2025
58.78
58.78
57.04
58.68
52.56
10,900
Nov 6, 2025
60.33
60.33
59.00
59.24
53.06
9,700
Nov 5, 2025
0.621
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 5, 2025
59.40
61.28
59.40
60.59
54.27
10,600
Nov 4, 2025
61.05
61.57
60.10
60.10
53.28
7,000
Nov 3, 2025
62.45
62.60
62.03
62.17
55.11
11,500
