YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
5.75
-0.09 (-1.54%)
At close: Apr 10, 2026, 4:00 PM EDT
5.82
+0.07 (1.22%)
After-hours: Apr 10, 2026, 8:00 PM EDT
MARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 5.84 | 5.91 | 5.69 | 5.75 | 5.75 | -1.54% | 91,860 |
| Apr 9, 2026 | 5.77 | 5.97 | 5.67 | 5.84 | 5.84 | -1.35% | 140,869 |
| Apr 8, 2026 | 5.91 | 6.02 | 5.77 | 5.92 | 5.81 | 4.41% | 276,328 |
| Apr 7, 2026 | 5.59 | 5.67 | 5.34 | 5.67 | 5.57 | 1.25% | 134,992 |
| Apr 6, 2026 | 5.59 | 5.74 | 5.59 | 5.60 | 5.50 | 0.90% | 185,674 |
| Apr 2, 2026 | 5.12 | 5.56 | 5.04 | 5.55 | 5.45 | 4.32% | 256,417 |
| Apr 1, 2026 | 5.38 | 5.40 | 5.29 | 5.32 | 5.15 | -0.37% | 90,332 |
| Mar 31, 2026 | 5.20 | 5.46 | 5.07 | 5.34 | 5.16 | 3.69% | 385,631 |
| Mar 30, 2026 | 5.32 | 5.34 | 5.04 | 5.15 | 4.98 | -2.65% | 302,767 |
| Mar 27, 2026 | 5.45 | 5.45 | 5.06 | 5.29 | 5.12 | -3.47% | 189,364 |
| Mar 26, 2026 | 5.46 | 5.84 | 5.46 | 5.48 | 5.30 | 0.37% | 217,305 |
| Mar 25, 2026 | 5.64 | 5.68 | 5.32 | 5.46 | 5.19 | 0.55% | 173,612 |
| Mar 24, 2026 | 5.76 | 5.80 | 5.36 | 5.43 | 5.17 | -6.22% | 156,508 |
| Mar 23, 2026 | 5.56 | 5.92 | 5.56 | 5.79 | 5.51 | 4.32% | 174,863 |
| Mar 20, 2026 | 5.92 | 5.92 | 5.49 | 5.55 | 5.28 | -7.19% | 158,257 |
| Mar 19, 2026 | 5.62 | 5.98 | 5.44 | 5.98 | 5.69 | 3.10% | 148,720 |
| Mar 18, 2026 | 6.02 | 6.10 | 5.80 | 5.80 | 5.41 | -5.07% | 251,711 |
| Mar 17, 2026 | 6.08 | 6.20 | 5.99 | 6.11 | 5.70 | 0.66% | 3,846,041 |
| Mar 16, 2026 | 6.35 | 6.35 | 6.01 | 6.07 | 5.66 | - | 146,706 |
| Mar 13, 2026 | 6.15 | 6.33 | 6.07 | 6.07 | 5.66 | 1.34% | 254,166 |
| Mar 12, 2026 | 5.84 | 5.99 | 5.76 | 5.99 | 5.58 | 0.34% | 90,387 |
| Mar 11, 2026 | 6.01 | 6.05 | 5.81 | 5.97 | 5.47 | - | 150,802 |
| Mar 10, 2026 | 6.07 | 6.08 | 5.93 | 5.97 | 5.47 | -0.33% | 93,075 |
| Mar 9, 2026 | 5.69 | 6.00 | 5.60 | 5.99 | 5.49 | 6.21% | 140,980 |
| Mar 6, 2026 | 5.93 | 5.98 | 5.56 | 5.64 | 5.17 | -7.84% | 182,825 |
| Mar 5, 2026 | 6.35 | 6.35 | 5.94 | 6.12 | 5.61 | -5.85% | 158,875 |
| Mar 4, 2026 | 6.36 | 6.75 | 6.27 | 6.50 | 5.87 | 5.86% | 184,954 |
| Mar 3, 2026 | 6.34 | 6.41 | 6.08 | 6.14 | 5.54 | -6.40% | 160,669 |
| Mar 2, 2026 | 6.12 | 6.78 | 5.98 | 6.56 | 5.92 | 5.30% | 325,955 |
| Feb 27, 2026 | 6.64 | 6.81 | 6.23 | 6.23 | 5.62 | 4.71% | 175,609 |
| Feb 26, 2026 | 6.01 | 6.10 | 5.82 | 5.95 | 5.37 | -3.25% | 92,480 |
| Feb 25, 2026 | 6.01 | 6.28 | 5.92 | 6.15 | 5.46 | 6.59% | 137,479 |
| Feb 24, 2026 | 5.71 | 5.88 | 5.58 | 5.77 | 5.13 | - | 108,066 |
| Feb 23, 2026 | 5.71 | 5.87 | 5.60 | 5.77 | 5.13 | -0.52% | 131,960 |
| Feb 20, 2026 | 5.79 | 5.96 | 5.68 | 5.80 | 5.15 | -0.17% | 126,584 |
| Feb 19, 2026 | 5.65 | 5.82 | 5.56 | 5.81 | 5.16 | 1.40% | 93,013 |
| Feb 18, 2026 | 5.67 | 5.82 | 5.61 | 5.73 | 5.01 | 0.17% | 171,795 |
| Feb 17, 2026 | 5.80 | 5.84 | 5.62 | 5.72 | 5.00 | -2.56% | 109,268 |
| Feb 13, 2026 | 5.67 | 5.97 | 5.58 | 5.87 | 5.13 | 6.15% | 126,373 |
| Feb 12, 2026 | 5.80 | 5.80 | 5.48 | 5.53 | 4.83 | -5.63% | 166,444 |
| Feb 11, 2026 | 5.90 | 6.02 | 5.63 | 5.86 | 5.04 | -0.68% | 97,481 |
| Feb 10, 2026 | 6.09 | 6.12 | 5.88 | 5.90 | 5.08 | -3.44% | 122,844 |
| Feb 9, 2026 | 5.97 | 6.27 | 5.92 | 6.11 | 5.26 | 0.99% | 126,518 |
| Feb 6, 2026 | 5.49 | 6.18 | 5.46 | 6.05 | 5.21 | 18.16% | 274,241 |
| Feb 5, 2026 | 5.89 | 6.00 | 5.05 | 5.12 | 4.41 | -18.34% | 322,416 |
| Feb 4, 2026 | 6.80 | 6.80 | 6.02 | 6.27 | 5.31 | -8.20% | 152,592 |
| Feb 3, 2026 | 6.90 | 7.11 | 6.45 | 6.83 | 5.78 | -1.01% | 181,651 |
| Feb 2, 2026 | 6.86 | 7.07 | 6.76 | 6.90 | 5.84 | -2.82% | 231,960 |
| Jan 30, 2026 | 7.25 | 7.31 | 7.02 | 7.10 | 6.01 | -3.79% | 243,818 |
| Jan 29, 2026 | 7.56 | 7.56 | 7.19 | 7.38 | 6.25 | -5.51% | 287,557 |