YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
6.05
+0.93 (18.16%)
At close: Feb 6, 2026, 4:00 PM EST
6.18
+0.13 (2.15%)
After-hours: Feb 6, 2026, 8:00 PM EST
MARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.49 | 6.18 | 5.46 | 6.05 | 6.05 | 18.16% | 269,586 |
| Feb 5, 2026 | 5.89 | 6.00 | 5.05 | 5.12 | 5.12 | -18.34% | 317,699 |
| Feb 4, 2026 | 6.80 | 6.80 | 6.02 | 6.27 | 6.17 | -8.20% | 152,592 |
| Feb 3, 2026 | 6.90 | 7.11 | 6.45 | 6.83 | 6.72 | -1.01% | 181,651 |
| Feb 2, 2026 | 6.86 | 7.07 | 6.76 | 6.90 | 6.79 | -2.82% | 231,960 |
| Jan 30, 2026 | 7.25 | 7.31 | 7.02 | 7.10 | 6.99 | -3.79% | 243,818 |
| Jan 29, 2026 | 7.56 | 7.56 | 7.19 | 7.38 | 7.26 | -5.51% | 287,557 |
| Jan 28, 2026 | 7.89 | 7.96 | 7.74 | 7.81 | 7.56 | -0.51% | 232,063 |
| Jan 27, 2026 | 7.63 | 7.87 | 7.49 | 7.85 | 7.60 | 4.53% | 2,241,393 |
| Jan 26, 2026 | 7.71 | 7.77 | 7.47 | 7.51 | 7.27 | -4.33% | 267,436 |
| Jan 23, 2026 | 7.71 | 8.07 | 7.52 | 7.85 | 7.60 | 1.95% | 230,143 |
| Jan 22, 2026 | 7.92 | 8.00 | 7.63 | 7.70 | 7.46 | -4.23% | 155,549 |
| Jan 21, 2026 | 7.93 | 8.40 | 7.80 | 8.04 | 7.65 | 1.77% | 356,498 |
| Jan 20, 2026 | 8.18 | 8.27 | 7.76 | 7.90 | 7.52 | -6.51% | 205,175 |
| Jan 16, 2026 | 8.20 | 8.55 | 8.13 | 8.45 | 8.04 | 3.43% | 142,022 |
| Jan 15, 2026 | 8.40 | 8.40 | 8.15 | 8.17 | 7.77 | -3.77% | 192,070 |
| Jan 14, 2026 | 8.50 | 8.61 | 8.37 | 8.49 | 7.97 | 0.59% | 310,464 |
| Jan 13, 2026 | 8.35 | 8.44 | 8.23 | 8.44 | 7.92 | 2.93% | 225,699 |
| Jan 12, 2026 | 7.94 | 8.32 | 7.94 | 8.20 | 7.69 | 2.37% | 158,450 |
| Jan 9, 2026 | 8.18 | 8.20 | 7.89 | 8.01 | 7.52 | -0.87% | 136,487 |
| Jan 8, 2026 | 7.81 | 8.23 | 7.81 | 8.08 | 7.58 | -0.25% | 195,026 |
| Jan 7, 2026 | 8.20 | 8.20 | 7.97 | 8.10 | 7.48 | -0.61% | 278,208 |
| Jan 6, 2026 | 8.33 | 8.38 | 8.03 | 8.15 | 7.52 | -1.69% | 95,523 |
| Jan 5, 2026 | 8.24 | 8.41 | 8.15 | 8.29 | 7.65 | 4.02% | 154,892 |
| Jan 2, 2026 | 7.62 | 8.04 | 7.48 | 7.97 | 7.36 | 4.73% | 280,250 |
| Dec 31, 2025 | 7.85 | 7.85 | 7.56 | 7.61 | 6.91 | -2.56% | 298,074 |
| Dec 30, 2025 | 7.93 | 8.05 | 7.80 | 7.81 | 7.09 | -1.39% | 154,677 |
| Dec 29, 2025 | 7.87 | 8.15 | 7.85 | 7.92 | 7.19 | -0.38% | 216,500 |
| Dec 26, 2025 | 8.16 | 8.19 | 7.87 | 7.95 | 7.21 | -3.99% | 71,962 |
| Dec 24, 2025 | 8.24 | 8.32 | 8.16 | 8.28 | 7.38 | -0.12% | 117,468 |
| Dec 23, 2025 | 8.32 | 8.37 | 8.15 | 8.29 | 7.39 | -1.89% | 109,014 |
| Dec 22, 2025 | 8.51 | 8.75 | 8.34 | 8.45 | 7.53 | 0.36% | 397,736 |
| Dec 19, 2025 | 8.19 | 8.45 | 8.19 | 8.42 | 7.51 | 4.47% | 170,488 |
| Dec 18, 2025 | 8.40 | 8.58 | 8.03 | 8.06 | 7.19 | -2.77% | 219,971 |
| Dec 17, 2025 | 8.95 | 9.08 | 8.29 | 8.29 | 7.34 | -7.48% | 241,796 |
| Dec 16, 2025 | 8.91 | 9.10 | 8.78 | 8.96 | 7.93 | 0.67% | 245,701 |
| Dec 15, 2025 | 9.46 | 9.46 | 8.82 | 8.90 | 7.88 | -5.72% | 186,920 |
| Dec 12, 2025 | 9.62 | 9.90 | 9.35 | 9.44 | 8.36 | -2.58% | 151,915 |
| Dec 11, 2025 | 9.58 | 9.69 | 9.17 | 9.69 | 8.58 | -1.92% | 207,877 |
| Dec 10, 2025 | 10.01 | 10.15 | 9.76 | 9.88 | 8.60 | -2.08% | 264,678 |
| Dec 9, 2025 | 9.80 | 10.39 | 9.73 | 10.09 | 8.78 | 2.23% | 124,079 |
| Dec 8, 2025 | 9.82 | 9.98 | 9.60 | 9.87 | 8.59 | 1.33% | 186,185 |
| Dec 5, 2025 | 10.02 | 10.02 | 9.63 | 9.74 | 8.48 | -3.56% | 372,544 |
| Dec 4, 2025 | 10.12 | 10.19 | 9.99 | 10.10 | 8.79 | -2.88% | 190,995 |
| Dec 3, 2025 | 10.20 | 10.48 | 10.07 | 10.40 | 8.84 | 3.07% | 244,572 |
| Dec 2, 2025 | 10.00 | 10.37 | 9.97 | 10.09 | 8.58 | 2.33% | 180,791 |
| Dec 1, 2025 | 9.60 | 9.90 | 9.25 | 9.86 | 8.38 | -2.18% | 215,059 |
| Nov 28, 2025 | 9.95 | 10.14 | 9.88 | 10.08 | 8.57 | 2.65% | 81,755 |
| Nov 26, 2025 | 9.77 | 10.04 | 9.75 | 9.82 | 8.19 | -0.61% | 176,062 |
| Nov 25, 2025 | 9.78 | 9.88 | 9.48 | 9.88 | 8.24 | 0.30% | 146,610 |