YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
23.69
+1.94 (8.92%)
At close: Jul 2, 2025, 4:00 PM
23.09
-0.60 (-2.53%)
After-hours: Jul 2, 2025, 8:00 PM EDT
MARO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 2, 2025 | 22.16 | 23.72 | 22.16 | 23.69 | 23.69 | 8.92% | 168,258 |
Jul 1, 2025 | 21.64 | 22.20 | 21.47 | 21.75 | 21.75 | -0.68% | 77,293 |
Jun 30, 2025 | 21.47 | 21.90 | 21.25 | 21.90 | 21.90 | 3.06% | 84,965 |
Jun 27, 2025 | 21.46 | 21.60 | 20.98 | 21.25 | 21.25 | -1.12% | 53,012 |
Jun 26, 2025 | 20.90 | 21.49 | 20.71 | 21.49 | 21.49 | 3.02% | 80,686 |
Jun 25, 2025 | 21.24 | 21.38 | 20.86 | 20.86 | 20.86 | -0.62% | 223,425 |
Jun 24, 2025 | 20.50 | 21.11 | 20.39 | 20.99 | 20.99 | 4.07% | 157,114 |
Jun 23, 2025 | 19.72 | 20.40 | 19.22 | 20.17 | 20.17 | 0.15% | 491,738 |
Jun 20, 2025 | 20.64 | 20.81 | 20.01 | 20.14 | 20.14 | -7.27% | 170,738 |
Jun 18, 2025 | 21.70 | 22.14 | 21.55 | 21.72 | 20.49 | -1.99% | 570,116 |
Jun 17, 2025 | 22.43 | 22.43 | 21.39 | 22.16 | 20.91 | -1.20% | 249,869 |
Jun 16, 2025 | 22.69 | 22.80 | 22.27 | 22.43 | 21.16 | 1.04% | 189,476 |
Jun 13, 2025 | 22.90 | 23.07 | 21.64 | 22.20 | 20.94 | -4.76% | 188,288 |
Jun 12, 2025 | 23.35 | 23.99 | 23.00 | 23.31 | 21.99 | -2.02% | 88,784 |
Jun 11, 2025 | 24.09 | 24.09 | 23.40 | 23.79 | 22.45 | 0.04% | 63,872 |
Jun 10, 2025 | 23.74 | 24.03 | 23.40 | 23.78 | 22.44 | 0.72% | 88,510 |
Jun 9, 2025 | 23.64 | 23.64 | 22.79 | 23.61 | 22.28 | 2.56% | 80,791 |
Jun 6, 2025 | 22.68 | 23.33 | 22.60 | 23.02 | 21.72 | 3.36% | 75,715 |
Jun 5, 2025 | 23.19 | 23.19 | 22.00 | 22.27 | 21.01 | -3.29% | 74,841 |
Jun 4, 2025 | 22.43 | 23.05 | 22.31 | 23.03 | 21.73 | 1.68% | 37,399 |
Jun 3, 2025 | 21.84 | 22.80 | 21.46 | 22.65 | 21.37 | 4.67% | 55,549 |
Jun 2, 2025 | 21.23 | 21.64 | 21.02 | 21.64 | 20.42 | 1.93% | 63,857 |
May 30, 2025 | 21.64 | 21.85 | 21.15 | 21.23 | 20.03 | -2.39% | 46,578 |
May 29, 2025 | 22.30 | 22.30 | 21.61 | 21.75 | 20.52 | -1.18% | 33,989 |
May 28, 2025 | 23.28 | 23.28 | 21.82 | 22.01 | 20.77 | -4.43% | 60,251 |
May 27, 2025 | 22.06 | 23.36 | 22.06 | 23.03 | 21.73 | 6.18% | 185,930 |
May 23, 2025 | 22.05 | 22.24 | 21.28 | 21.69 | 20.46 | -5.37% | 219,970 |
May 22, 2025 | 24.24 | 24.60 | 22.88 | 22.92 | 21.62 | -9.05% | 170,847 |
May 21, 2025 | 25.59 | 26.61 | 24.84 | 25.20 | 21.89 | -1.60% | 459,056 |
May 20, 2025 | 25.67 | 25.69 | 24.94 | 25.61 | 22.25 | -0.39% | 291,899 |
May 19, 2025 | 25.10 | 25.77 | 24.55 | 25.71 | 22.33 | 0.82% | 311,955 |
May 16, 2025 | 24.98 | 25.78 | 24.68 | 25.50 | 22.15 | 3.87% | 96,133 |
May 15, 2025 | 24.41 | 24.78 | 23.95 | 24.55 | 21.33 | -0.77% | 92,267 |
May 14, 2025 | 25.33 | 25.33 | 24.51 | 24.74 | 21.49 | -1.83% | 60,237 |
May 13, 2025 | 25.26 | 25.52 | 24.60 | 25.20 | 21.89 | 1.65% | 60,242 |
May 12, 2025 | 25.30 | 25.51 | 24.28 | 24.79 | 21.53 | 2.02% | 99,703 |
May 9, 2025 | 22.94 | 24.34 | 22.86 | 24.30 | 21.11 | 6.30% | 125,413 |
May 8, 2025 | 22.67 | 23.04 | 22.31 | 22.86 | 19.86 | 5.20% | 44,926 |
May 7, 2025 | 21.69 | 21.97 | 21.35 | 21.73 | 18.88 | 1.40% | 26,919 |
May 6, 2025 | 21.00 | 21.58 | 20.76 | 21.43 | 18.62 | 0.85% | 29,161 |
May 5, 2025 | 22.86 | 22.86 | 20.81 | 21.25 | 18.46 | -8.68% | 106,964 |
May 2, 2025 | 22.74 | 23.77 | 22.65 | 23.27 | 20.21 | 3.47% | 65,398 |
May 1, 2025 | 22.46 | 23.30 | 22.00 | 22.49 | 19.54 | 4.56% | 44,705 |
Apr 30, 2025 | 22.46 | 22.46 | 21.02 | 21.51 | 18.69 | -5.24% | 52,682 |
Apr 29, 2025 | 22.39 | 22.93 | 22.37 | 22.70 | 19.72 | 1.38% | 40,496 |
Apr 28, 2025 | 22.83 | 22.83 | 21.60 | 22.39 | 19.45 | -1.45% | 93,187 |
Apr 25, 2025 | 22.29 | 23.00 | 22.27 | 22.72 | 19.74 | 2.57% | 68,817 |
Apr 24, 2025 | 22.23 | 22.54 | 21.92 | 22.15 | 19.24 | -8.21% | 86,920 |
Apr 23, 2025 | 24.71 | 24.84 | 23.87 | 24.13 | 19.35 | 0.92% | 299,762 |
Apr 22, 2025 | 22.36 | 23.91 | 22.36 | 23.91 | 19.17 | 10.59% | 57,427 |