YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
20.72
-0.05 (-0.24%)
At close: Jul 25, 2025, 4:00 PM
20.99
+0.27 (1.32%)
After-hours: Jul 25, 2025, 8:00 PM EDT
MARO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 20.60 | 20.72 | 20.05 | 20.72 | 20.72 | -0.24% | 281,303 |
Jul 24, 2025 | 21.08 | 21.13 | 20.57 | 20.77 | 20.77 | -1.61% | 334,671 |
Jul 23, 2025 | 22.50 | 22.50 | 20.40 | 21.11 | 21.11 | -10.70% | 679,750 |
Jul 22, 2025 | 22.92 | 23.69 | 22.31 | 23.64 | 23.64 | 5.72% | 350,068 |
Jul 21, 2025 | 23.20 | 23.63 | 22.30 | 22.36 | 22.36 | -3.62% | 578,606 |
Jul 18, 2025 | 23.77 | 24.30 | 22.90 | 23.20 | 23.20 | -1.44% | 530,411 |
Jul 17, 2025 | 23.10 | 23.79 | 22.75 | 23.54 | 23.54 | -7.97% | 579,360 |
Jul 16, 2025 | 25.46 | 26.10 | 25.45 | 25.58 | 23.24 | 3.23% | 3,121,856 |
Jul 15, 2025 | 25.00 | 25.31 | 24.50 | 24.78 | 22.51 | -1.74% | 387,783 |
Jul 14, 2025 | 25.85 | 27.06 | 24.92 | 25.22 | 22.91 | 0.52% | 413,471 |
Jul 11, 2025 | 25.51 | 25.61 | 24.89 | 25.09 | 22.79 | -0.16% | 298,334 |
Jul 10, 2025 | 24.74 | 25.22 | 24.20 | 25.13 | 22.83 | 1.54% | 117,729 |
Jul 9, 2025 | 23.99 | 24.75 | 23.59 | 24.75 | 22.49 | 4.87% | 126,303 |
Jul 8, 2025 | 23.09 | 23.61 | 22.89 | 23.60 | 21.44 | 4.19% | 49,929 |
Jul 7, 2025 | 23.50 | 23.50 | 22.05 | 22.65 | 20.58 | -4.31% | 57,726 |
Jul 3, 2025 | 23.68 | 24.09 | 23.56 | 23.67 | 21.50 | -0.08% | 97,532 |
Jul 2, 2025 | 22.16 | 23.72 | 22.16 | 23.69 | 21.52 | 8.92% | 168,258 |
Jul 1, 2025 | 21.64 | 22.20 | 21.47 | 21.75 | 19.76 | -0.68% | 77,293 |
Jun 30, 2025 | 21.47 | 21.90 | 21.25 | 21.90 | 19.90 | 3.06% | 84,965 |
Jun 27, 2025 | 21.46 | 21.60 | 20.98 | 21.25 | 19.31 | -1.12% | 53,012 |
Jun 26, 2025 | 20.90 | 21.49 | 20.71 | 21.49 | 19.52 | 3.02% | 80,686 |
Jun 25, 2025 | 21.24 | 21.38 | 20.86 | 20.86 | 18.95 | -0.62% | 223,425 |
Jun 24, 2025 | 20.50 | 21.11 | 20.39 | 20.99 | 19.07 | 4.07% | 157,114 |
Jun 23, 2025 | 19.72 | 20.40 | 19.22 | 20.17 | 18.32 | 0.15% | 491,738 |
Jun 20, 2025 | 20.64 | 20.81 | 20.01 | 20.14 | 18.30 | -7.27% | 170,738 |
Jun 18, 2025 | 21.70 | 22.14 | 21.55 | 21.72 | 18.62 | -1.99% | 570,116 |
Jun 17, 2025 | 22.43 | 22.43 | 21.39 | 22.16 | 18.99 | -1.20% | 249,869 |
Jun 16, 2025 | 22.69 | 22.80 | 22.27 | 22.43 | 19.22 | 1.04% | 189,476 |
Jun 13, 2025 | 22.90 | 23.07 | 21.64 | 22.20 | 19.03 | -4.76% | 188,288 |
Jun 12, 2025 | 23.35 | 23.99 | 23.00 | 23.31 | 19.98 | -2.02% | 88,784 |
Jun 11, 2025 | 24.09 | 24.09 | 23.40 | 23.79 | 20.39 | 0.04% | 63,872 |
Jun 10, 2025 | 23.74 | 24.03 | 23.40 | 23.78 | 20.38 | 0.72% | 88,510 |
Jun 9, 2025 | 23.64 | 23.64 | 22.79 | 23.61 | 20.24 | 2.56% | 80,791 |
Jun 6, 2025 | 22.68 | 23.33 | 22.60 | 23.02 | 19.73 | 3.36% | 75,715 |
Jun 5, 2025 | 23.19 | 23.19 | 22.00 | 22.27 | 19.09 | -3.29% | 74,841 |
Jun 4, 2025 | 22.43 | 23.05 | 22.31 | 23.03 | 19.74 | 1.68% | 37,399 |
Jun 3, 2025 | 21.84 | 22.80 | 21.46 | 22.65 | 19.41 | 4.67% | 55,549 |
Jun 2, 2025 | 21.23 | 21.64 | 21.02 | 21.64 | 18.55 | 1.93% | 63,857 |
May 30, 2025 | 21.64 | 21.85 | 21.15 | 21.23 | 18.20 | -2.39% | 46,578 |
May 29, 2025 | 22.30 | 22.30 | 21.61 | 21.75 | 18.64 | -1.18% | 33,989 |
May 28, 2025 | 23.28 | 23.28 | 21.82 | 22.01 | 18.87 | -4.43% | 60,251 |
May 27, 2025 | 22.06 | 23.36 | 22.06 | 23.03 | 19.74 | 6.18% | 185,930 |
May 23, 2025 | 22.05 | 22.24 | 21.28 | 21.69 | 18.59 | -5.37% | 219,970 |
May 22, 2025 | 24.24 | 24.60 | 22.88 | 22.92 | 19.64 | -9.05% | 170,847 |
May 21, 2025 | 25.59 | 26.61 | 24.84 | 25.20 | 19.89 | -1.60% | 459,056 |
May 20, 2025 | 25.67 | 25.69 | 24.94 | 25.61 | 20.21 | -0.39% | 291,899 |
May 19, 2025 | 25.10 | 25.77 | 24.55 | 25.71 | 20.29 | 0.82% | 311,955 |
May 16, 2025 | 24.98 | 25.78 | 24.68 | 25.50 | 20.12 | 3.87% | 96,133 |
May 15, 2025 | 24.41 | 24.78 | 23.95 | 24.55 | 19.37 | -0.77% | 92,267 |
May 14, 2025 | 25.33 | 25.33 | 24.51 | 24.74 | 19.52 | -1.83% | 60,237 |