YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
22.39
-0.33 (-1.45%)
Apr 28, 2025, 4:00 PM EDT - Market closed
MARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 22.83 | 22.83 | 21.60 | 22.39 | 22.39 | -1.45% | 93,187 |
| Apr 25, 2025 | 22.29 | 23.00 | 22.27 | 22.72 | 22.72 | 2.57% | 68,817 |
| Apr 24, 2025 | 22.23 | 22.54 | 21.92 | 22.15 | 22.15 | -8.21% | 86,920 |
| Apr 23, 2025 | 24.71 | 24.84 | 23.87 | 24.13 | 22.27 | 0.92% | 299,762 |
| Apr 22, 2025 | 22.36 | 23.91 | 22.36 | 23.91 | 22.07 | 10.59% | 57,427 |
| Apr 21, 2025 | 22.51 | 22.63 | 21.61 | 21.62 | 19.96 | -2.04% | 64,197 |
| Apr 17, 2025 | 21.72 | 22.07 | 21.30 | 22.07 | 20.37 | 1.94% | 24,075 |
| Apr 16, 2025 | 21.59 | 21.99 | 21.19 | 21.65 | 19.98 | -1.14% | 29,631 |
| Apr 15, 2025 | 22.45 | 22.45 | 21.34 | 21.90 | 20.22 | -1.44% | 44,694 |
| Apr 14, 2025 | 22.50 | 22.78 | 21.84 | 22.22 | 20.51 | 3.06% | 32,651 |
| Apr 11, 2025 | 20.77 | 21.66 | 20.75 | 21.56 | 19.90 | 5.22% | 22,794 |
| Apr 10, 2025 | 20.48 | 20.58 | 19.64 | 20.49 | 18.91 | -1.87% | 15,670 |
| Apr 9, 2025 | 18.69 | 21.00 | 18.52 | 20.88 | 19.27 | 12.74% | 57,124 |
| Apr 8, 2025 | 20.39 | 20.39 | 18.26 | 18.52 | 17.10 | -5.46% | 19,696 |
| Apr 7, 2025 | 17.89 | 20.50 | 17.76 | 19.59 | 18.08 | 2.19% | 27,284 |
| Apr 4, 2025 | 18.83 | 19.62 | 17.29 | 19.17 | 17.70 | -1.69% | 51,190 |
| Apr 3, 2025 | 20.34 | 20.34 | 19.48 | 19.50 | 18.00 | -9.05% | 39,426 |
| Apr 2, 2025 | 20.33 | 21.61 | 20.33 | 21.44 | 19.79 | 4.74% | 32,761 |
| Apr 1, 2025 | 20.32 | 20.53 | 19.50 | 20.47 | 18.90 | 2.40% | 28,964 |
| Mar 31, 2025 | 20.97 | 20.97 | 19.60 | 19.99 | 18.45 | -6.46% | 45,783 |
| Mar 28, 2025 | 22.87 | 22.87 | 21.21 | 21.37 | 19.73 | -8.64% | 63,121 |
| Mar 27, 2025 | 23.38 | 23.91 | 22.75 | 23.39 | 21.59 | -6.74% | 35,536 |
| Mar 26, 2025 | 25.64 | 25.64 | 24.59 | 25.08 | 21.77 | -1.92% | 107,691 |
| Mar 25, 2025 | 25.97 | 26.00 | 25.15 | 25.57 | 22.20 | -1.39% | 55,802 |
| Mar 24, 2025 | 23.46 | 26.02 | 23.46 | 25.93 | 22.51 | 12.45% | 81,681 |
| Mar 21, 2025 | 23.00 | 23.25 | 22.68 | 23.06 | 20.02 | -1.56% | 42,466 |
| Mar 20, 2025 | 23.24 | 24.12 | 23.24 | 23.43 | 20.34 | -0.23% | 24,970 |
| Mar 19, 2025 | 23.17 | 23.78 | 22.80 | 23.48 | 20.39 | 3.94% | 19,818 |
| Mar 18, 2025 | 23.66 | 23.66 | 22.59 | 22.59 | 19.61 | -5.64% | 20,493 |
| Mar 17, 2025 | 24.26 | 24.26 | 23.31 | 23.94 | 20.78 | -1.07% | 37,513 |
| Mar 14, 2025 | 23.42 | 24.30 | 23.18 | 24.20 | 21.01 | 7.94% | 106,471 |
| Mar 13, 2025 | 24.37 | 24.40 | 22.42 | 22.42 | 19.46 | -7.62% | 21,069 |
| Mar 12, 2025 | 25.14 | 25.40 | 24.06 | 24.27 | 21.07 | -1.06% | 20,549 |
| Mar 11, 2025 | 24.85 | 25.04 | 23.45 | 24.53 | 21.30 | -0.61% | 18,441 |
| Mar 10, 2025 | 28.00 | 28.00 | 24.39 | 24.68 | 21.43 | -15.29% | 34,356 |
| Mar 7, 2025 | 27.37 | 29.29 | 27.29 | 29.13 | 25.29 | 4.95% | 35,994 |
| Mar 6, 2025 | 27.84 | 28.53 | 27.61 | 27.76 | 24.10 | -0.64% | 28,421 |
| Mar 5, 2025 | 26.51 | 27.99 | 26.08 | 27.94 | 24.26 | 5.79% | 26,535 |
| Mar 4, 2025 | 25.03 | 27.44 | 25.00 | 26.41 | 22.93 | 2.52% | 54,046 |
| Mar 3, 2025 | 27.37 | 28.30 | 25.74 | 25.76 | 22.36 | -2.83% | 79,230 |
| Feb 28, 2025 | 25.27 | 27.08 | 25.03 | 26.51 | 23.02 | 3.88% | 204,432 |
| Feb 27, 2025 | 26.98 | 27.73 | 25.48 | 25.52 | 22.16 | -0.06% | 66,301 |
| Feb 26, 2025 | 25.55 | 26.36 | 25.30 | 25.54 | 20.89 | -0.14% | 146,632 |
| Feb 25, 2025 | 27.19 | 27.72 | 24.92 | 25.57 | 20.92 | -10.78% | 101,697 |
| Feb 24, 2025 | 30.02 | 30.02 | 28.27 | 28.66 | 23.45 | -3.92% | 323,941 |
| Feb 21, 2025 | 33.24 | 33.24 | 29.76 | 29.83 | 24.41 | -7.65% | 88,997 |
| Feb 20, 2025 | 32.46 | 32.54 | 31.58 | 32.30 | 26.43 | 1.41% | 50,503 |
| Feb 19, 2025 | 32.57 | 32.73 | 31.85 | 31.85 | 26.06 | -1.39% | 32,768 |
| Feb 18, 2025 | 33.49 | 33.49 | 32.01 | 32.30 | 26.43 | -3.03% | 49,037 |
| Feb 14, 2025 | 33.53 | 33.89 | 33.08 | 33.31 | 27.26 | -0.33% | 26,444 |