YFYA Historical Prices

NYSEARCA: YFYATeucriumUltrashort BondETFUSD

9.69+0.005 (+0.05%)

At close: Oct 9, 2:05 PM ET · Delayed 15 min

YFYA price history

The price history for Yields for You Income Strategy A (YFYA) on this page begins on January 27, 2025, when the stock closed at $9.99; it most recently closed at $9.69 on October 5, 2026. The highest price in this record is $10.34, reached on June 30, 2025; the latest close is 6.3% below that peak. In the last 12 months alone, YFYA has lost 1.9%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

YFYA returns

1 week

+0.16%

1 month

-0.62%

3 months

-1.12%

6 months

-1.48%

Year to date

-2.13%

1 year

-1.92%

YFYA price return, excluding dividends.

YFYA annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	9.96	9.69	10.27	9.30	-2.32%
2025*	9.99	9.92	10.34	9.59	-0.65%

YFYA daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	9.68	9.69	9.68	9.69	+0.10%	200
Oct 6, 2026	9.68	9.68	9.68	9.68	+0.05%	100
Oct 5, 2026	9.68	9.68	9.68	9.68	0.00%	100
Oct 2, 2026	9.67	9.68	9.66	9.68	+0.12%	2.80K
Oct 1, 2026	9.65	9.66	9.63	9.66	-0.02%	2.80K
Sep 30, 2026	9.67	9.67	9.67	9.67	+0.05%	300
Sep 29, 2026	9.66	9.66	9.66	9.66	-0.16%	1.60K
Sep 28, 2026	9.68	9.69	9.66	9.68	-0.10%	7.40K
Sep 25, 2026	9.67	9.69	9.67	9.69	-0.51%	1.60K
Sep 24, 2026	9.72	9.75	9.72	9.74	-0.05%	5.10K
Sep 23, 2026	9.73	9.75	9.73	9.74	-0.10%	3.10K
Sep 22, 2026	9.74	9.77	9.73	9.75	-0.05%	1.80K
Sep 21, 2026	9.76	9.76	9.76	9.76	+0.21%	100
Sep 18, 2026	9.74	9.74	9.74	9.74	-0.05%	100
Sep 17, 2026	9.74	9.74	9.72	9.74	+0.21%	14.50K
Sep 16, 2026	9.71	9.73	9.71	9.72	0.00%	2.30K
Sep 15, 2026	9.72	9.72	9.71	9.72	-0.10%	1.40K
Sep 14, 2026	9.73	9.73	9.73	9.73	-0.05%	100
Sep 11, 2026	9.74	9.74	9.74	9.74	+0.05%	100
Sep 10, 2026	9.74	9.74	9.72	9.73	-0.21%	12.30K
Sep 9, 2026	9.76	9.76	9.75	9.75	-0.10%	900
Sep 8, 2026	9.74	9.78	9.74	9.76	0.00%	400
Sep 4, 2026	9.75	9.76	9.75	9.76	0.00%	41.90K
Sep 3, 2026	9.76	9.77	9.76	9.76	+0.15%	700
Sep 2, 2026	9.75	9.75	9.75	9.75	+0.05%	100
Sep 1, 2026	9.74	9.74	9.74	9.74	-0.15%	200
Aug 31, 2026	9.76	9.76	9.76	9.76	+0.05%	5.60K
Aug 28, 2026	9.77	9.77	9.74	9.75	-0.10%	205.80K
Aug 27, 2026	9.78	9.78	9.74	9.76	-0.20%	3.00K
Aug 26, 2026	9.78	9.78	9.74	9.78	0.00%	19.60K
Aug 25, 2026	9.78	9.78	9.78	9.78	-0.15%	100
Aug 24, 2026	9.79	9.80	9.78	9.80	-0.25%	2.30K
Aug 21, 2026	9.81	9.82	9.78	9.82	+0.10%	18.90K
Aug 20, 2026	9.78	9.81	9.78	9.81	+0.10%	350.00K
Aug 19, 2026	9.82	9.83	9.80	9.80	+0.05%	384.60K
Aug 18, 2026	9.80	9.80	9.80	9.80	-0.05%	100
Aug 17, 2026	9.79	9.80	9.79	9.80	-0.05%	53.10K
Aug 14, 2026	9.79	9.81	9.79	9.81	+0.05%	18.50K
Aug 13, 2026	9.78	9.80	9.78	9.80	+0.05%	183.80K
Aug 12, 2026	9.78	9.80	9.78	9.80	+0.05%	72.40K
Aug 11, 2026	9.79	9.79	9.76	9.79	0.00%	8.10K
Aug 10, 2026	9.81	9.81	9.77	9.79	0.00%	9.60K
Aug 7, 2026	9.79	9.79	9.77	9.79	+0.05%	44.60K
Aug 6, 2026	9.79	9.79	9.79	9.79	0.00%	800
Aug 5, 2026	9.79	9.80	9.79	9.79	0.00%	3.50K
Aug 4, 2026	9.79	9.79	9.77	9.79	+0.36%	28.50K
Aug 3, 2026	9.73	9.77	9.73	9.75	+0.15%	12.00K
Jul 31, 2026	9.73	9.74	9.73	9.74	+0.05%	4.10K
Jul 30, 2026	9.70	9.73	9.70	9.73	+0.21%	6.30K
Jul 29, 2026	9.71	9.73	9.71	9.71	-0.15%	3.90K
Jul 28, 2026	9.75	10.27	9.72	9.73	0.00%	45.90K
Jul 27, 2026	9.70	9.74	9.70	9.73	-0.41%	2.00K
Jul 24, 2026	9.77	9.77	9.77	9.77	-0.05%	200
Jul 23, 2026	9.75	9.77	9.75	9.77	-0.20%	12.80K
Jul 22, 2026	9.79	9.79	9.79	9.79	0.00%	3.10K
Jul 21, 2026	9.78	9.79	9.78	9.79	+0.05%	100
Jul 20, 2026	9.77	9.81	9.77	9.79	0.00%	3.20K
Jul 17, 2026	9.79	9.79	9.79	9.79	-0.10%	400
Jul 16, 2026	9.79	9.81	9.79	9.80	-0.25%	60.90K
Jul 15, 2026	9.82	9.82	9.77	9.82	+0.26%	2.80K
Jul 14, 2026	9.78	9.81	9.78	9.80	+0.05%	3.60K
Jul 13, 2026	9.79	9.79	9.79	9.79	-0.10%	100
Jul 10, 2026	9.80	9.80	9.80	9.80	+0.10%	5.00K
Jul 9, 2026	9.78	9.79	9.78	9.79	+0.05%	1.00K
Jul 8, 2026	9.79	9.79	9.79	9.79	0.00%	100
Jul 7, 2026	9.81	9.81	9.77	9.79	-0.10%	1.80K
Jul 6, 2026	9.79	9.80	9.79	9.80	+0.10%	17.40K
Jul 2, 2026	9.81	9.81	9.76	9.79	+0.05%	60.40K
Jul 1, 2026	9.30	9.81	9.30	9.78	-0.05%	82.80K
Jun 30, 2026	9.75	9.80	9.75	9.79	+0.10%	58.00K
Jun 29, 2026	9.76	9.78	9.76	9.78	+0.10%	4.10K
Jun 26, 2026	9.77	9.78	9.75	9.77	-0.05%	13.00K
Jun 25, 2026	9.76	9.77	9.76	9.77	-0.41%	3.30K
Jun 24, 2026	9.82	9.82	9.80	9.81	-0.05%	1.00K
Jun 23, 2026	9.79	9.82	9.79	9.82	-0.10%	300
Jun 22, 2026	9.81	9.83	9.80	9.83	-0.05%	4.40K
Jun 18, 2026	9.82	9.83	9.82	9.83	+0.15%	1.60K
Jun 17, 2026	9.85	9.85	9.81	9.82	-0.15%	7.20K
Jun 16, 2026	9.83	9.83	9.83	9.83	0.00%	100
Jun 15, 2026	9.84	9.84	9.83	9.83	+0.20%	12.10K
Jun 12, 2026	9.82	9.83	9.81	9.81	+0.15%	2.80K
Jun 11, 2026	9.80	9.80	9.80	9.80	+0.10%	100
Jun 10, 2026	9.78	9.79	9.78	9.79	0.00%	4.70K
Jun 9, 2026	9.79	9.79	9.79	9.79	-0.10%	700
Jun 8, 2026	9.77	9.80	9.77	9.80	+0.04%	200
Jun 5, 2026	9.79	9.80	9.79	9.79	-0.50%	15.30K
Jun 4, 2026	9.84	9.84	9.84	9.84	-0.40%	200
Jun 3, 2026	9.78	9.88	9.78	9.88	+0.41%	25.80K
Jun 2, 2026	9.84	9.84	9.84	9.84	-0.40%	100
Jun 1, 2026	9.78	9.88	9.78	9.88	+0.20%	15.10K
May 29, 2026	9.80	9.86	9.80	9.86	+0.20%	1.70K
May 28, 2026	9.80	9.84	9.78	9.84	-0.40%	20.80K
May 27, 2026	9.80	9.88	9.79	9.88	+0.30%	21.30K
May 26, 2026	9.83	9.85	9.83	9.85	+0.15%	1.70K
May 22, 2026	9.84	9.84	9.83	9.84	+0.05%	1.30K
May 21, 2026	9.85	9.85	9.82	9.83	0.00%	34.60K
May 20, 2026	9.84	9.84	9.81	9.83	+0.10%	38.10K
May 19, 2026	9.84	9.84	9.82	9.82	-0.06%	44.20K
May 18, 2026	9.85	9.85	9.80	9.83	+0.01%	24.40K
May 15, 2026	9.81	9.84	9.81	9.83	-0.05%	39.90K
May 14, 2026	9.82	9.84	9.82	9.83	0.00%	7.50K
May 13, 2026	9.84	9.84	9.83	9.83	0.00%	28.70K
May 12, 2026	9.81	9.84	9.81	9.83	+0.05%	13.20K
May 11, 2026	9.84	9.84	9.82	9.83	-0.10%	2.90K
May 8, 2026	9.81	9.85	9.81	9.84	+0.05%	800
May 7, 2026	9.81	9.83	9.81	9.83	0.00%	43.50K
May 6, 2026	9.83	9.83	9.83	9.83	+0.05%	15.30K
May 5, 2026	9.84	9.84	9.80	9.83	0.00%	80.90K
May 4, 2026	9.85	9.85	9.82	9.83	-0.10%	4.00K
May 1, 2026	9.85	9.85	9.83	9.84	+0.05%	5.40K
Apr 30, 2026	9.83	9.84	9.82	9.83	+0.10%	4.50K
Apr 29, 2026	9.83	9.83	9.81	9.82	-0.05%	2.20K
Apr 28, 2026	9.81	9.84	9.81	9.83	0.00%	26.50K
Apr 27, 2026	9.84	9.84	9.81	9.83	-0.51%	33.50K
Apr 24, 2026	9.86	9.89	9.86	9.88	+0.51%	40.90K
Apr 23, 2026	9.83	9.89	9.83	9.83	0.00%	78.20K
Apr 22, 2026	9.88	9.89	9.83	9.83	0.00%	10.60K
Apr 21, 2026	9.86	9.86	9.83	9.83	-0.05%	400
Apr 20, 2026	9.84	9.89	9.83	9.83	-0.10%	4.30K
Apr 17, 2026	9.91	9.92	9.84	9.84	+0.31%	2.10K
Apr 16, 2026	9.76	9.87	9.76	9.81	-0.05%	4.10K
Apr 15, 2026	9.76	9.87	9.76	9.82	-0.15%	8.00K
Apr 14, 2026	9.83	9.83	9.83	9.83	+0.10%	5.10K
Apr 13, 2026	9.79	9.90	9.76	9.82	-0.16%	11.70K
Apr 10, 2026	9.84	9.84	9.84	9.84	+0.11%	100
Apr 9, 2026	9.86	9.86	9.83	9.83	0.00%	2.90K
Apr 8, 2026	9.82	9.83	9.82	9.83	+0.22%	2.40K
Apr 7, 2026	9.80	9.80	9.80	9.80	-0.07%	100
Apr 6, 2026	9.81	9.81	9.80	9.81	-0.51%	2.80K
Apr 2, 2026	9.79	9.88	9.79	9.86	+0.65%	11.90K
Apr 1, 2026	9.78	9.80	9.78	9.80	+0.26%	67.30K
Mar 31, 2026	9.87	9.87	9.77	9.77	+0.16%	3.80K
Mar 30, 2026	9.75	9.85	9.74	9.76	+0.10%	14.90K
Mar 27, 2026	9.75	9.75	9.75	9.75	-1.17%	900
Mar 26, 2026	9.77	9.88	9.77	9.86	+0.72%	10.10K
Mar 25, 2026	9.71	9.79	9.71	9.79	-0.36%	400
Mar 24, 2026	9.94	9.94	9.83	9.83	-0.05%	500
Mar 23, 2026	9.83	9.84	9.83	9.83	-0.41%	40.80K
Mar 20, 2026	9.84	9.92	9.83	9.87	+0.36%	9.30K
Mar 19, 2026	9.84	9.84	9.84	9.84	+0.10%	300
Mar 18, 2026	9.86	9.94	9.83	9.83	+0.46%	24.40K
Mar 17, 2026	9.78	9.94	9.78	9.78	+0.10%	2.60K
Mar 16, 2026	9.76	9.96	9.76	9.77	0.00%	28.10K
Mar 13, 2026	9.78	9.93	9.77	9.77	-0.81%	3.20K
Mar 12, 2026	9.85	9.94	9.85	9.85	-0.81%	26.20K
Mar 11, 2026	9.86	9.95	9.86	9.93	0.00%	10.80K
Mar 10, 2026	9.98	10.00	9.86	9.93	+1.53%	12.30K
Mar 9, 2026	9.79	9.79	9.78	9.78	-0.96%	1.50K
Mar 6, 2026	9.88	9.98	9.86	9.88	-0.12%	4.40K
Mar 5, 2026	9.88	9.89	9.88	9.89	-0.23%	300
Mar 4, 2026	9.90	9.91	9.90	9.91	+0.25%	10.40K
Mar 3, 2026	9.87	9.90	9.87	9.89	-0.24%	8.80K
Mar 2, 2026	9.90	9.92	9.89	9.91	-0.11%	17.50K
Feb 27, 2026	9.90	9.92	9.90	9.92	+0.20%	3.70K
Feb 26, 2026	9.91	9.91	9.89	9.90	-0.05%	25.50K
Feb 25, 2026	9.89	9.91	9.89	9.91	-0.45%	100
Feb 24, 2026	9.95	9.95	9.95	9.95	+0.20%	500
Feb 23, 2026	9.94	9.96	9.93	9.93	-0.20%	19.70K
Feb 20, 2026	9.96	9.96	9.95	9.95	+0.05%	3.90K
Feb 19, 2026	9.94	9.95	9.94	9.95	+0.15%	18.20K
Feb 18, 2026	9.93	9.96	9.93	9.93	+0.10%	57.70K
Feb 17, 2026	9.92	9.96	9.92	9.92	-0.08%	14.90K
Feb 13, 2026	9.93	9.94	9.93	9.93	+0.18%	11.40K
Feb 12, 2026	9.94	9.94	9.91	9.91	-0.50%	5.20K
Feb 11, 2026	9.93	9.96	9.93	9.96	+0.36%	2.90K
Feb 10, 2026	9.96	9.96	9.92	9.92	-0.16%	6.80K
Feb 9, 2026	9.95	9.95	9.93	9.94	+0.05%	3.40K
Feb 6, 2026	9.94	9.95	9.91	9.94	+0.25%	12.00K
Feb 5, 2026	9.92	9.92	9.90	9.91	-0.17%	42.70K
Feb 4, 2026	9.93	9.94	9.93	9.93	-0.03%	20.40K
Feb 3, 2026	9.93	9.93	9.93	9.93	-0.10%	8.20K
Feb 2, 2026	9.93	9.96	9.93	9.94	+0.10%	33.00K
Jan 30, 2026	9.95	9.95	9.92	9.93	0.00%	11.80K
Jan 29, 2026	9.92	9.95	9.92	9.93	0.00%	16.70K
Jan 28, 2026	9.95	9.95	9.91	9.93	0.00%	38.60K
Jan 27, 2026	9.93	9.95	9.91	9.93	-0.10%	4.60K
Jan 26, 2026	9.93	9.95	9.90	9.94	-0.50%	98.30K
Jan 23, 2026	9.94	9.99	9.94	9.99	+0.23%	39.20K
Jan 22, 2026	9.96	9.97	9.94	9.97	+0.17%	90.90K
Jan 21, 2026	9.95	9.95	9.93	9.95	+0.11%	64.80K
Jan 20, 2026	9.95	9.96	9.93	9.94	-0.31%	25.30K
Jan 16, 2026	9.96	9.97	9.96	9.97	0.00%	12.20K
Jan 15, 2026	9.96	9.97	9.94	9.97	+0.25%	38.80K
Jan 14, 2026	9.96	9.96	9.93	9.95	-0.05%	4.80K
Jan 13, 2026	9.94	9.96	9.94	9.95	-0.10%	85.60K
Jan 12, 2026	9.93	9.96	9.93	9.96	0.00%	15.50K
Jan 9, 2026	9.96	9.96	9.93	9.96	+0.25%	21.80K
Jan 8, 2026	9.93	9.95	9.93	9.94	0.00%	27.90K
Jan 7, 2026	9.93	9.95	9.93	9.94	0.00%	15.30K
Jan 6, 2026	9.93	9.94	9.92	9.94	+0.15%	5.00K
Jan 5, 2026	9.92	9.93	9.91	9.92	0.00%	11.00K
Jan 2, 2026	9.91	9.92	9.90	9.92	+0.19%	3.60K
Dec 31, 2025	9.91	9.92	9.89	9.90	+0.01%	17.10K
Dec 30, 2025	9.92	9.92	9.90	9.90	-0.10%	77.60K
Dec 29, 2025	9.91	9.91	9.90	9.91	0.00%	3.30K
Dec 26, 2025	9.91	9.91	9.90	9.91	+0.05%	4.50K
Dec 24, 2025	9.91	9.91	9.91	9.91	-0.05%	21.60K
Dec 23, 2025	9.90	9.93	9.90	9.91	+0.10%	11.10K
Dec 22, 2025	10.05	10.05	9.90	9.90	0.00%	1.20K
Dec 19, 2025	9.89	9.92	9.88	9.90	+0.10%	12.30K
Dec 18, 2025	9.88	9.90	9.87	9.89	+0.05%	17.30K
Dec 17, 2025	9.86	9.89	9.86	9.89	-0.05%	2.20K
Dec 16, 2025	9.90	9.90	9.87	9.89	-0.05%	13.80K
Dec 15, 2025	9.91	9.92	9.87	9.90	-0.25%	14.00K
Dec 12, 2025	9.92	10.04	9.90	9.92	+0.15%	16.70K
Dec 11, 2025	9.90	9.92	9.90	9.91	+0.15%	7.40K
Dec 10, 2025	9.89	9.92	9.89	9.89	+0.10%	17.10K
Dec 9, 2025	9.89	9.89	9.88	9.88	-0.10%	12.10K
Dec 8, 2025	9.88	9.90	9.87	9.89	0.00%	20.30K
Dec 5, 2025	9.91	9.91	9.87	9.89	+0.10%	16.90K
Dec 4, 2025	9.87	9.88	9.86	9.88	-0.05%	4.90K
Dec 3, 2025	9.89	9.89	9.89	9.89	+0.05%	1.50K
Dec 2, 2025	9.87	9.88	9.86	9.88	+0.30%	43.10K
Dec 1, 2025	9.86	9.89	9.85	9.85	-0.35%	9.50K
Nov 28, 2025	9.87	9.89	9.87	9.89	+0.10%	800
Nov 26, 2025	9.88	9.88	9.86	9.88	+0.10%	6.60K
Nov 25, 2025	9.86	9.88	9.86	9.87	-0.15%	3.50K
Nov 24, 2025	9.86	9.88	9.85	9.88	+0.41%	30.10K
Nov 21, 2025	9.84	9.84	9.84	9.84	-0.05%	1.30K
Nov 20, 2025	9.85	9.85	9.84	9.85	+0.09%	44.10K
Nov 19, 2025	9.84	9.84	9.84	9.84	-0.08%	3.40K
Nov 18, 2025	9.83	9.86	9.83	9.84	-0.06%	15.70K
Nov 17, 2025	9.84	9.86	9.84	9.85	-0.05%	8.90K
Nov 14, 2025	9.85	9.87	9.84	9.86	-0.05%	12.30K
Nov 13, 2025	9.85	9.86	9.83	9.86	-0.02%	4.00K
Nov 12, 2025	9.85	9.88	9.85	9.86	-0.03%	8.40K
Nov 11, 2025	9.85	9.87	9.85	9.87	+0.05%	11.80K
Nov 10, 2025	9.86	9.86	9.85	9.86	+0.15%	3.60K
Nov 7, 2025	9.85	9.85	9.85	9.85	0.00%	7.60K
Nov 6, 2025	9.83	9.85	9.83	9.85	-0.08%	7.00K
Nov 5, 2025	9.86	9.87	9.85	9.85	+0.08%	56.20K
Nov 4, 2025	9.85	9.86	9.83	9.85	-0.05%	67.00K
Nov 3, 2025	9.84	9.86	9.84	9.85	-0.05%	10.50K
Oct 31, 2025	9.87	9.87	9.84	9.86	-0.05%	2.90K
Oct 30, 2025	9.85	9.86	9.85	9.86	+0.20%	1.30K
Oct 29, 2025	9.84	9.87	9.84	9.84	-0.20%	13.10K
Oct 28, 2025	9.86	9.88	9.86	9.86	-0.05%	21.40K
Oct 27, 2025	9.84	9.88	9.84	9.87	-0.40%	3.50K
Oct 24, 2025	9.91	9.91	9.91	9.91	+0.10%	1.00K
Oct 23, 2025	9.90	9.90	9.90	9.90	0.00%	6.50K
Oct 22, 2025	9.88	9.90	9.88	9.90	-0.05%	10.10K
Oct 21, 2025	9.90	9.91	9.90	9.90	+0.15%	7.30K
Oct 20, 2025	9.89	9.90	9.89	9.89	+0.10%	16.20K
Oct 17, 2025	9.87	9.88	9.86	9.88	+0.05%	11.40K
Oct 16, 2025	9.88	9.89	9.86	9.87	-0.05%	53.20K
Oct 15, 2025	9.86	9.88	9.86	9.88	+0.10%	18.40K
Oct 14, 2025	9.86	9.88	9.86	9.87	-0.09%	17.80K
Oct 13, 2025	9.88	9.89	9.87	9.87	-0.06%	15.70K
Oct 10, 2025	9.89	9.89	9.86	9.88	—	9.20K