YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
20.28
-1.09 (-5.12%)
Mar 31, 2025, 9:30 AM EST - Market open
MARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 20.97 | 20.97 | 19.60 | 20.29 | - | -5.06% | 27,365 |
| Mar 28, 2025 | 22.87 | 22.87 | 21.21 | 21.37 | 21.37 | -8.64% | 63,121 |
| Mar 27, 2025 | 23.38 | 23.91 | 22.75 | 23.39 | 23.39 | -6.74% | 35,536 |
| Mar 26, 2025 | 25.64 | 25.64 | 24.59 | 25.08 | 23.59 | -1.92% | 107,691 |
| Mar 25, 2025 | 25.97 | 26.00 | 25.15 | 25.57 | 24.05 | -1.39% | 55,802 |
| Mar 24, 2025 | 23.46 | 26.02 | 23.46 | 25.93 | 24.39 | 12.45% | 81,681 |
| Mar 21, 2025 | 23.00 | 23.25 | 22.68 | 23.06 | 21.69 | -1.56% | 42,466 |
| Mar 20, 2025 | 23.24 | 24.12 | 23.24 | 23.43 | 22.03 | -0.23% | 24,970 |
| Mar 19, 2025 | 23.17 | 23.78 | 22.80 | 23.48 | 22.08 | 3.94% | 19,818 |
| Mar 18, 2025 | 23.66 | 23.66 | 22.59 | 22.59 | 21.25 | -5.64% | 20,493 |
| Mar 17, 2025 | 24.26 | 24.26 | 23.31 | 23.94 | 22.52 | -1.07% | 37,513 |
| Mar 14, 2025 | 23.42 | 24.30 | 23.18 | 24.20 | 22.76 | 7.94% | 106,471 |
| Mar 13, 2025 | 24.37 | 24.40 | 22.42 | 22.42 | 21.09 | -7.62% | 21,069 |
| Mar 12, 2025 | 25.14 | 25.40 | 24.06 | 24.27 | 22.83 | -1.06% | 20,549 |
| Mar 11, 2025 | 24.85 | 25.04 | 23.45 | 24.53 | 23.07 | -0.61% | 18,441 |
| Mar 10, 2025 | 28.00 | 28.00 | 24.39 | 24.68 | 23.21 | -15.29% | 34,356 |
| Mar 7, 2025 | 27.37 | 29.29 | 27.29 | 29.13 | 27.40 | 4.95% | 35,994 |
| Mar 6, 2025 | 27.84 | 28.53 | 27.61 | 27.76 | 26.11 | -0.64% | 28,421 |
| Mar 5, 2025 | 26.51 | 27.99 | 26.08 | 27.94 | 26.28 | 5.79% | 26,535 |
| Mar 4, 2025 | 25.03 | 27.44 | 25.00 | 26.41 | 24.84 | 2.52% | 54,046 |
| Mar 3, 2025 | 27.37 | 28.30 | 25.74 | 25.76 | 24.23 | -2.83% | 79,230 |
| Feb 28, 2025 | 25.27 | 27.08 | 25.03 | 26.51 | 24.93 | 3.88% | 204,432 |
| Feb 27, 2025 | 26.98 | 27.73 | 25.48 | 25.52 | 24.00 | -0.06% | 66,301 |
| Feb 26, 2025 | 25.55 | 26.36 | 25.30 | 25.54 | 22.64 | -0.14% | 146,632 |
| Feb 25, 2025 | 27.19 | 27.72 | 24.92 | 25.57 | 22.67 | -10.78% | 101,697 |
| Feb 24, 2025 | 30.02 | 30.02 | 28.27 | 28.66 | 25.41 | -3.92% | 323,941 |
| Feb 21, 2025 | 33.24 | 33.24 | 29.76 | 29.83 | 26.44 | -7.65% | 88,997 |
| Feb 20, 2025 | 32.46 | 32.54 | 31.58 | 32.30 | 28.63 | 1.41% | 50,503 |
| Feb 19, 2025 | 32.57 | 32.73 | 31.85 | 31.85 | 28.23 | -1.39% | 32,768 |
| Feb 18, 2025 | 33.49 | 33.49 | 32.01 | 32.30 | 28.63 | -3.03% | 49,037 |
| Feb 14, 2025 | 33.53 | 33.89 | 33.08 | 33.31 | 29.53 | -0.33% | 26,444 |
| Feb 13, 2025 | 31.95 | 33.42 | 31.67 | 33.42 | 29.63 | 3.28% | 20,952 |
| Feb 12, 2025 | 31.83 | 32.56 | 31.35 | 32.36 | 28.69 | 1.52% | 26,453 |
| Feb 11, 2025 | 33.07 | 33.16 | 31.88 | 31.88 | 28.26 | -4.04% | 22,551 |
| Feb 10, 2025 | 33.61 | 33.65 | 33.07 | 33.22 | 29.45 | 0.30% | 33,071 |
| Feb 7, 2025 | 33.92 | 34.46 | 32.72 | 33.12 | 29.36 | 0.15% | 29,988 |
| Feb 6, 2025 | 33.56 | 33.97 | 32.67 | 33.07 | 29.32 | -0.87% | 23,866 |
| Feb 5, 2025 | 34.53 | 34.60 | 33.36 | 33.36 | 29.57 | -2.94% | 33,884 |
| Feb 4, 2025 | 34.54 | 35.03 | 34.12 | 34.37 | 30.47 | -0.43% | 29,764 |
| Feb 3, 2025 | 32.75 | 35.36 | 32.45 | 34.52 | 30.60 | -1.88% | 60,574 |
| Jan 31, 2025 | 36.19 | 36.57 | 34.85 | 35.18 | 31.19 | -3.40% | 117,810 |
| Jan 30, 2025 | 35.94 | 36.87 | 35.57 | 36.42 | 32.29 | -2.62% | 101,166 |
| Jan 29, 2025 | 37.88 | 37.95 | 36.26 | 37.40 | 31.35 | 1.19% | 233,998 |
| Jan 28, 2025 | 37.54 | 37.54 | 36.35 | 36.96 | 30.98 | 0.08% | 88,136 |
| Jan 27, 2025 | 38.28 | 38.47 | 35.43 | 36.93 | 30.95 | -6.65% | 156,427 |
| Jan 24, 2025 | 40.07 | 41.16 | 39.32 | 39.56 | 33.16 | 0.61% | 44,618 |
| Jan 23, 2025 | 38.18 | 40.66 | 38.00 | 39.32 | 32.96 | 0.97% | 31,029 |
| Jan 22, 2025 | 37.99 | 38.97 | 37.63 | 38.94 | 32.64 | -0.78% | 32,727 |
| Jan 21, 2025 | 40.55 | 40.55 | 37.53 | 39.25 | 32.90 | -1.62% | 740,015 |
| Jan 17, 2025 | 39.16 | 41.62 | 38.88 | 39.90 | 33.44 | 6.25% | 36,940 |