YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
6.23
+0.28 (4.71%)
At close: Feb 27, 2026, 4:00 PM EST
6.40
+0.17 (2.73%)
After-hours: Feb 27, 2026, 8:00 PM EST
MARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.64 | 6.81 | 6.23 | 6.23 | 6.23 | 4.71% | 174,809 |
| Feb 26, 2026 | 6.01 | 6.10 | 5.82 | 5.95 | 5.95 | -3.25% | 92,480 |
| Feb 25, 2026 | 6.01 | 6.28 | 5.92 | 6.15 | 6.05 | 6.59% | 137,479 |
| Feb 24, 2026 | 5.71 | 5.88 | 5.58 | 5.77 | 5.68 | - | 108,066 |
| Feb 23, 2026 | 5.71 | 5.87 | 5.60 | 5.77 | 5.68 | -0.52% | 131,960 |
| Feb 20, 2026 | 5.79 | 5.96 | 5.68 | 5.80 | 5.71 | -0.17% | 126,584 |
| Feb 19, 2026 | 5.65 | 5.82 | 5.56 | 5.81 | 5.72 | 1.40% | 93,013 |
| Feb 18, 2026 | 5.67 | 5.82 | 5.61 | 5.73 | 5.55 | 0.17% | 171,795 |
| Feb 17, 2026 | 5.80 | 5.84 | 5.62 | 5.72 | 5.54 | -2.56% | 109,268 |
| Feb 13, 2026 | 5.67 | 5.97 | 5.58 | 5.87 | 5.68 | 6.15% | 126,373 |
| Feb 12, 2026 | 5.80 | 5.80 | 5.48 | 5.53 | 5.36 | -5.63% | 166,444 |
| Feb 11, 2026 | 5.90 | 6.02 | 5.63 | 5.86 | 5.59 | -0.68% | 97,481 |
| Feb 10, 2026 | 6.09 | 6.12 | 5.88 | 5.90 | 5.62 | -3.44% | 122,844 |
| Feb 9, 2026 | 5.97 | 6.27 | 5.92 | 6.11 | 5.83 | 0.99% | 126,518 |
| Feb 6, 2026 | 5.49 | 6.18 | 5.46 | 6.05 | 5.77 | 18.16% | 274,241 |
| Feb 5, 2026 | 5.89 | 6.00 | 5.05 | 5.12 | 4.88 | -18.34% | 322,416 |
| Feb 4, 2026 | 6.80 | 6.80 | 6.02 | 6.27 | 5.88 | -8.20% | 152,592 |
| Feb 3, 2026 | 6.90 | 7.11 | 6.45 | 6.83 | 6.41 | -1.01% | 181,651 |
| Feb 2, 2026 | 6.86 | 7.07 | 6.76 | 6.90 | 6.47 | -2.82% | 231,960 |
| Jan 30, 2026 | 7.25 | 7.31 | 7.02 | 7.10 | 6.66 | -3.79% | 243,818 |
| Jan 29, 2026 | 7.56 | 7.56 | 7.19 | 7.38 | 6.92 | -5.51% | 287,557 |
| Jan 28, 2026 | 7.89 | 7.96 | 7.74 | 7.81 | 7.21 | -0.51% | 232,063 |
| Jan 27, 2026 | 7.63 | 7.87 | 7.49 | 7.85 | 7.25 | 4.53% | 2,241,393 |
| Jan 26, 2026 | 7.71 | 7.77 | 7.47 | 7.51 | 6.93 | -4.33% | 267,436 |
| Jan 23, 2026 | 7.71 | 8.07 | 7.52 | 7.85 | 7.25 | 1.95% | 230,143 |
| Jan 22, 2026 | 7.92 | 8.00 | 7.63 | 7.70 | 7.11 | -4.23% | 155,549 |
| Jan 21, 2026 | 7.93 | 8.40 | 7.80 | 8.04 | 7.29 | 1.77% | 356,498 |
| Jan 20, 2026 | 8.18 | 8.27 | 7.76 | 7.90 | 7.17 | -6.51% | 205,175 |
| Jan 16, 2026 | 8.20 | 8.55 | 8.13 | 8.45 | 7.67 | 3.43% | 142,022 |
| Jan 15, 2026 | 8.40 | 8.40 | 8.15 | 8.17 | 7.41 | -3.77% | 192,070 |
| Jan 14, 2026 | 8.50 | 8.61 | 8.37 | 8.49 | 7.59 | 0.59% | 310,464 |
| Jan 13, 2026 | 8.35 | 8.44 | 8.23 | 8.44 | 7.55 | 2.93% | 225,699 |
| Jan 12, 2026 | 7.94 | 8.32 | 7.94 | 8.20 | 7.33 | 2.37% | 158,450 |
| Jan 9, 2026 | 8.18 | 8.20 | 7.89 | 8.01 | 7.16 | -0.87% | 136,487 |
| Jan 8, 2026 | 7.81 | 8.23 | 7.81 | 8.08 | 7.23 | -0.25% | 195,026 |
| Jan 7, 2026 | 8.20 | 8.20 | 7.97 | 8.10 | 7.13 | -0.61% | 278,208 |
| Jan 6, 2026 | 8.33 | 8.38 | 8.03 | 8.15 | 7.17 | -1.69% | 95,523 |
| Jan 5, 2026 | 8.24 | 8.41 | 8.15 | 8.29 | 7.29 | 4.02% | 154,892 |
| Jan 2, 2026 | 7.62 | 8.04 | 7.48 | 7.97 | 7.01 | 4.73% | 280,250 |
| Dec 31, 2025 | 7.85 | 7.85 | 7.56 | 7.61 | 6.58 | -2.56% | 298,074 |
| Dec 30, 2025 | 7.93 | 8.05 | 7.80 | 7.81 | 6.76 | -1.39% | 154,677 |
| Dec 29, 2025 | 7.87 | 8.15 | 7.85 | 7.92 | 6.85 | -0.38% | 216,500 |
| Dec 26, 2025 | 8.16 | 8.19 | 7.87 | 7.95 | 6.88 | -3.99% | 71,962 |
| Dec 24, 2025 | 8.24 | 8.32 | 8.16 | 8.28 | 7.04 | -0.12% | 117,468 |
| Dec 23, 2025 | 8.32 | 8.37 | 8.15 | 8.29 | 7.05 | -1.89% | 109,014 |
| Dec 22, 2025 | 8.51 | 8.75 | 8.34 | 8.45 | 7.18 | 0.36% | 397,736 |
| Dec 19, 2025 | 8.19 | 8.45 | 8.19 | 8.42 | 7.16 | 4.47% | 170,488 |
| Dec 18, 2025 | 8.40 | 8.58 | 8.03 | 8.06 | 6.85 | -2.77% | 219,971 |
| Dec 17, 2025 | 8.95 | 9.08 | 8.29 | 8.29 | 7.00 | -7.48% | 241,796 |
| Dec 16, 2025 | 8.91 | 9.10 | 8.78 | 8.96 | 7.56 | 0.67% | 245,701 |