YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
17.04
-0.43 (-2.46%)
At close: Oct 28, 2025, 4:00 PM EDT
16.95
-0.09 (-0.53%)
After-hours: Oct 28, 2025, 4:15 PM EDT
MARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 17.67 | 17.91 | 17.15 | 16.98 | - | -2.80% | 116,079 |
| Oct 27, 2025 | 17.95 | 18.00 | 17.47 | 17.47 | 17.47 | 0.29% | 154,003 |
| Oct 24, 2025 | 17.58 | 17.77 | 17.20 | 17.42 | 17.42 | 1.28% | 149,122 |
| Oct 23, 2025 | 17.38 | 17.66 | 17.06 | 17.20 | 17.20 | -1.38% | 119,584 |
| Oct 22, 2025 | 18.06 | 18.07 | 16.77 | 17.44 | 17.08 | -3.91% | 336,166 |
| Oct 21, 2025 | 18.48 | 18.77 | 17.84 | 18.15 | 17.78 | -2.05% | 122,045 |
| Oct 20, 2025 | 18.43 | 19.38 | 18.04 | 18.53 | 18.15 | 4.81% | 404,019 |
| Oct 17, 2025 | 17.79 | 18.12 | 17.18 | 17.68 | 17.32 | -2.80% | 154,487 |
| Oct 16, 2025 | 20.07 | 20.18 | 17.90 | 18.19 | 17.81 | -9.23% | 144,455 |
| Oct 15, 2025 | 20.22 | 20.62 | 19.95 | 20.04 | 19.30 | 0.50% | 295,869 |
| Oct 14, 2025 | 18.28 | 20.38 | 17.97 | 19.94 | 19.21 | 6.06% | 277,730 |
| Oct 13, 2025 | 18.11 | 19.10 | 17.96 | 18.80 | 18.11 | 7.31% | 119,750 |
| Oct 10, 2025 | 19.12 | 19.73 | 17.28 | 17.52 | 16.88 | -7.30% | 357,278 |
| Oct 9, 2025 | 19.00 | 19.19 | 18.35 | 18.90 | 18.21 | -7.26% | 239,741 |
| Oct 8, 2025 | 20.51 | 20.78 | 20.25 | 20.38 | 18.12 | 0.15% | 553,599 |
| Oct 7, 2025 | 20.60 | 20.69 | 19.49 | 20.35 | 18.09 | -0.54% | 200,397 |
| Oct 6, 2025 | 19.84 | 20.46 | 19.52 | 20.46 | 18.19 | 7.40% | 248,160 |
| Oct 3, 2025 | 19.23 | 19.71 | 18.79 | 19.05 | 16.94 | -0.52% | 150,460 |
| Oct 2, 2025 | 19.36 | 19.67 | 19.12 | 19.15 | 17.03 | 0.21% | 86,039 |
| Oct 1, 2025 | 19.05 | 19.50 | 18.86 | 19.11 | 16.99 | 1.33% | 128,600 |
| Sep 30, 2025 | 18.93 | 19.04 | 18.75 | 18.86 | 16.77 | -0.95% | 45,653 |
| Sep 29, 2025 | 17.52 | 19.10 | 17.52 | 19.04 | 16.93 | 9.61% | 111,252 |
| Sep 26, 2025 | 17.40 | 17.66 | 17.00 | 17.37 | 15.44 | - | 80,568 |
| Sep 25, 2025 | 18.65 | 18.65 | 17.04 | 17.37 | 15.44 | -8.00% | 176,718 |
| Sep 24, 2025 | 19.29 | 20.20 | 18.86 | 18.88 | 16.79 | -0.68% | 178,258 |
| Sep 23, 2025 | 19.68 | 20.15 | 18.88 | 19.01 | 16.90 | -2.51% | 98,337 |
| Sep 22, 2025 | 19.01 | 19.55 | 18.30 | 19.50 | 17.34 | 0.31% | 242,316 |
| Sep 19, 2025 | 19.57 | 19.80 | 19.44 | 19.44 | 17.28 | -1.27% | 122,360 |
| Sep 18, 2025 | 19.19 | 20.17 | 19.11 | 19.69 | 17.51 | 3.69% | 815,125 |
| Sep 17, 2025 | 18.95 | 19.30 | 18.61 | 18.99 | 16.88 | -0.52% | 142,355 |
| Sep 16, 2025 | 18.11 | 19.13 | 18.11 | 19.09 | 16.97 | 5.76% | 304,653 |
| Sep 15, 2025 | 18.10 | 18.20 | 17.54 | 18.05 | 16.05 | -0.82% | 228,183 |
| Sep 12, 2025 | 17.77 | 18.44 | 17.70 | 18.20 | 16.18 | 2.88% | 262,714 |
| Sep 11, 2025 | 17.83 | 18.22 | 17.69 | 17.69 | 15.73 | -6.20% | 184,076 |
| Sep 10, 2025 | 19.05 | 19.23 | 18.75 | 18.86 | 15.92 | -0.11% | 449,787 |
| Sep 9, 2025 | 18.48 | 18.92 | 18.36 | 18.88 | 15.94 | 3.45% | 146,001 |
| Sep 8, 2025 | 18.24 | 18.33 | 17.91 | 18.25 | 15.41 | 1.39% | 123,322 |
| Sep 5, 2025 | 18.39 | 18.63 | 17.51 | 18.00 | 15.20 | -0.55% | 113,815 |
| Sep 4, 2025 | 18.81 | 18.81 | 18.01 | 18.10 | 15.28 | -4.28% | 87,650 |
| Sep 3, 2025 | 19.00 | 19.42 | 18.62 | 18.91 | 15.97 | -0.37% | 66,192 |
| Sep 2, 2025 | 18.54 | 19.30 | 18.33 | 18.98 | 16.03 | 0.58% | 156,933 |
| Aug 29, 2025 | 18.69 | 18.92 | 18.39 | 18.87 | 15.93 | 0.43% | 105,932 |
| Aug 28, 2025 | 18.79 | 19.07 | 18.65 | 18.79 | 15.87 | 0.91% | 72,774 |
| Aug 27, 2025 | 18.50 | 18.84 | 18.47 | 18.62 | 15.72 | 1.20% | 142,098 |
| Aug 26, 2025 | 17.98 | 18.66 | 17.90 | 18.40 | 15.54 | 1.43% | 160,046 |
| Aug 25, 2025 | 18.50 | 18.60 | 17.70 | 18.14 | 15.32 | -3.41% | 187,605 |
| Aug 22, 2025 | 18.39 | 19.15 | 18.30 | 18.78 | 15.86 | 2.51% | 248,390 |
| Aug 21, 2025 | 17.94 | 18.42 | 17.90 | 18.32 | 15.47 | 1.22% | 128,437 |
| Aug 20, 2025 | 17.80 | 18.30 | 17.23 | 18.10 | 15.28 | 0.33% | 300,144 |
| Aug 19, 2025 | 18.80 | 18.86 | 17.82 | 18.04 | 15.23 | -4.45% | 231,273 |