YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
19.16
+0.05 (0.26%)
Oct 2, 2025, 3:51 PM EDT - Market open
MARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 19.36 | 19.67 | 19.15 | 19.40 | - | 1.52% | 68,897 |
| Oct 1, 2025 | 19.05 | 19.50 | 18.86 | 19.11 | 19.11 | 1.33% | 128,600 |
| Sep 30, 2025 | 18.93 | 19.04 | 18.75 | 18.86 | 18.86 | -0.95% | 45,653 |
| Sep 29, 2025 | 17.52 | 19.10 | 17.52 | 19.04 | 19.04 | 9.61% | 111,252 |
| Sep 26, 2025 | 17.40 | 17.66 | 17.00 | 17.37 | 17.37 | - | 80,568 |
| Sep 25, 2025 | 18.65 | 18.65 | 17.04 | 17.37 | 17.37 | -8.00% | 176,718 |
| Sep 24, 2025 | 19.29 | 20.20 | 18.86 | 18.88 | 18.88 | -0.68% | 178,258 |
| Sep 23, 2025 | 19.68 | 20.15 | 18.88 | 19.01 | 19.01 | -2.51% | 98,337 |
| Sep 22, 2025 | 19.01 | 19.55 | 18.30 | 19.50 | 19.50 | 0.31% | 242,316 |
| Sep 19, 2025 | 19.57 | 19.80 | 19.44 | 19.44 | 19.44 | -1.27% | 122,360 |
| Sep 18, 2025 | 19.19 | 20.17 | 19.11 | 19.69 | 19.69 | 3.69% | 815,125 |
| Sep 17, 2025 | 18.95 | 19.30 | 18.61 | 18.99 | 18.99 | -0.52% | 142,355 |
| Sep 16, 2025 | 18.11 | 19.13 | 18.11 | 19.09 | 19.09 | 5.76% | 304,653 |
| Sep 15, 2025 | 18.10 | 18.20 | 17.54 | 18.05 | 18.05 | -0.82% | 228,183 |
| Sep 12, 2025 | 17.77 | 18.44 | 17.70 | 18.20 | 18.20 | 2.88% | 262,714 |
| Sep 11, 2025 | 17.83 | 18.22 | 17.69 | 17.69 | 17.69 | -6.20% | 184,076 |
| Sep 10, 2025 | 19.05 | 19.23 | 18.75 | 18.86 | 17.91 | -0.11% | 449,787 |
| Sep 9, 2025 | 18.48 | 18.92 | 18.36 | 18.88 | 17.93 | 3.45% | 146,001 |
| Sep 8, 2025 | 18.24 | 18.33 | 17.91 | 18.25 | 17.33 | 1.39% | 123,322 |
| Sep 5, 2025 | 18.39 | 18.63 | 17.51 | 18.00 | 17.09 | -0.55% | 113,815 |
| Sep 4, 2025 | 18.81 | 18.81 | 18.01 | 18.10 | 17.19 | -4.28% | 87,650 |
| Sep 3, 2025 | 19.00 | 19.42 | 18.62 | 18.91 | 17.96 | -0.37% | 66,192 |
| Sep 2, 2025 | 18.54 | 19.30 | 18.33 | 18.98 | 18.03 | 0.58% | 156,933 |
| Aug 29, 2025 | 18.69 | 18.92 | 18.39 | 18.87 | 17.92 | 0.43% | 105,932 |
| Aug 28, 2025 | 18.79 | 19.07 | 18.65 | 18.79 | 17.84 | 0.91% | 72,774 |
| Aug 27, 2025 | 18.50 | 18.84 | 18.47 | 18.62 | 17.68 | 1.20% | 142,098 |
| Aug 26, 2025 | 17.98 | 18.66 | 17.90 | 18.40 | 17.47 | 1.43% | 160,046 |
| Aug 25, 2025 | 18.50 | 18.60 | 17.70 | 18.14 | 17.23 | -3.41% | 187,605 |
| Aug 22, 2025 | 18.39 | 19.15 | 18.30 | 18.78 | 17.84 | 2.51% | 248,390 |
| Aug 21, 2025 | 17.94 | 18.42 | 17.90 | 18.32 | 17.40 | 1.22% | 128,437 |
| Aug 20, 2025 | 17.80 | 18.30 | 17.23 | 18.10 | 17.19 | 0.33% | 300,144 |
| Aug 19, 2025 | 18.80 | 18.86 | 17.82 | 18.04 | 17.13 | -4.45% | 231,273 |
| Aug 18, 2025 | 18.04 | 18.95 | 18.04 | 18.88 | 17.93 | 2.61% | 534,647 |
| Aug 15, 2025 | 18.33 | 18.62 | 18.11 | 18.40 | 17.47 | 0.60% | 505,199 |
| Aug 14, 2025 | 18.24 | 18.45 | 17.55 | 18.29 | 17.37 | -6.92% | 702,752 |
| Aug 13, 2025 | 19.54 | 19.97 | 19.38 | 19.65 | 17.69 | 0.67% | 802,376 |
| Aug 12, 2025 | 19.47 | 19.74 | 19.34 | 19.52 | 17.57 | 0.57% | 580,714 |
| Aug 11, 2025 | 19.55 | 19.86 | 19.31 | 19.41 | 17.47 | 1.68% | 667,239 |
| Aug 8, 2025 | 19.82 | 19.82 | 18.93 | 19.09 | 17.19 | -2.25% | 531,452 |
| Aug 7, 2025 | 19.84 | 20.10 | 19.20 | 19.53 | 17.58 | 0.05% | 223,984 |
| Aug 6, 2025 | 19.22 | 19.75 | 19.00 | 19.52 | 17.57 | 1.56% | 184,200 |
| Aug 5, 2025 | 19.55 | 19.59 | 18.85 | 19.22 | 17.30 | -2.49% | 214,179 |
| Aug 4, 2025 | 19.19 | 19.80 | 18.83 | 19.71 | 17.74 | 3.63% | 297,186 |
| Aug 1, 2025 | 19.05 | 19.45 | 18.40 | 19.02 | 17.12 | -3.11% | 360,052 |
| Jul 31, 2025 | 20.09 | 20.21 | 19.56 | 19.63 | 17.67 | -2.77% | 343,970 |
| Jul 30, 2025 | 20.96 | 21.48 | 19.89 | 20.19 | 18.18 | -0.49% | 311,277 |
| Jul 29, 2025 | 20.70 | 20.84 | 19.90 | 20.29 | 18.27 | -1.98% | 313,321 |
| Jul 28, 2025 | 21.18 | 21.18 | 20.44 | 20.70 | 18.64 | -0.10% | 339,411 |
| Jul 25, 2025 | 20.60 | 20.72 | 20.05 | 20.72 | 18.65 | -0.24% | 287,429 |
| Jul 24, 2025 | 21.08 | 21.13 | 20.57 | 20.77 | 18.70 | -1.61% | 334,671 |