YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
6.10
+0.28 (4.81%)
At close: Jun 11, 2026, 4:00 PM EDT
6.07
-0.03 (-0.49%)
After-hours: Jun 11, 2026, 8:00 PM EDT
MARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 5.84 | 6.10 | 5.78 | 6.10 | 6.10 | 4.81% | 305,990 |
| Jun 10, 2026 | 6.10 | 6.20 | 5.90 | 5.91 | 5.82 | -3.43% | 499,680 |
| Jun 9, 2026 | 6.35 | 6.45 | 5.89 | 6.12 | 6.03 | -2.55% | 421,488 |
| Jun 8, 2026 | 5.95 | 6.32 | 5.89 | 6.28 | 6.18 | 8.28% | 623,604 |
| Jun 5, 2026 | 6.28 | 6.29 | 5.57 | 5.80 | 5.71 | -9.23% | 1,010,965 |
| Jun 4, 2026 | 6.31 | 6.58 | 6.22 | 6.39 | 6.29 | -1.44% | 349,556 |
| Jun 3, 2026 | 6.64 | 6.71 | 6.50 | 6.62 | 6.38 | -2.22% | 517,438 |
| Jun 2, 2026 | 6.83 | 6.96 | 6.66 | 6.77 | 6.53 | -1.84% | 576,482 |
| Jun 1, 2026 | 6.67 | 7.02 | 6.51 | 6.90 | 6.65 | 2.03% | 513,704 |
| May 29, 2026 | 6.64 | 6.80 | 6.51 | 6.76 | 6.52 | 1.50% | 453,566 |
| May 28, 2026 | 6.63 | 6.71 | 6.48 | 6.66 | 6.42 | -0.62% | 267,793 |
| May 27, 2026 | 6.79 | 6.87 | 6.67 | 6.82 | 6.46 | 0.29% | 668,159 |
| May 26, 2026 | 6.76 | 6.99 | 6.72 | 6.80 | 6.44 | 2.41% | 446,274 |
| May 22, 2026 | 6.57 | 6.72 | 6.50 | 6.64 | 6.29 | 1.37% | 385,720 |
| May 21, 2026 | 6.42 | 6.55 | 6.42 | 6.55 | 6.21 | 1.82% | 337,706 |
| May 20, 2026 | 6.42 | 6.66 | 6.34 | 6.55 | 6.10 | 3.48% | 552,590 |
| May 19, 2026 | 6.10 | 6.36 | 5.93 | 6.33 | 5.89 | 2.76% | 462,861 |
| May 18, 2026 | 6.13 | 6.24 | 5.97 | 6.16 | 5.73 | -2.69% | 452,754 |
| May 15, 2026 | 6.45 | 6.50 | 6.16 | 6.33 | 5.89 | -4.38% | 385,212 |
| May 14, 2026 | 6.40 | 6.74 | 6.30 | 6.62 | 6.16 | 4.28% | 490,729 |
| May 13, 2026 | 6.49 | 6.64 | 6.34 | 6.48 | 5.91 | 0.15% | 508,800 |
| May 12, 2026 | 6.58 | 6.58 | 6.08 | 6.47 | 5.90 | -4.43% | 694,410 |
| May 11, 2026 | 6.60 | 6.91 | 6.43 | 6.77 | 6.17 | 2.11% | 574,506 |
| May 8, 2026 | 6.52 | 6.69 | 6.40 | 6.63 | 6.05 | 0.30% | 573,502 |
| May 7, 2026 | 6.56 | 6.63 | 6.41 | 6.61 | 6.03 | 0.02% | 232,421 |
| May 6, 2026 | 6.59 | 6.80 | 6.53 | 6.74 | 6.03 | 3.69% | 583,666 |
| May 5, 2026 | 6.45 | 6.51 | 6.36 | 6.50 | 5.81 | 2.36% | 379,834 |
| May 4, 2026 | 6.19 | 6.35 | 6.11 | 6.35 | 5.68 | 2.58% | 259,991 |
| May 1, 2026 | 6.57 | 6.57 | 6.16 | 6.19 | 5.53 | -3.73% | 338,242 |
| Apr 30, 2026 | 6.03 | 6.55 | 6.00 | 6.43 | 5.75 | 9.83% | 328,109 |
| Apr 29, 2026 | 6.10 | 6.10 | 5.75 | 5.99 | 5.23 | -2.44% | 332,291 |
| Apr 28, 2026 | 6.05 | 6.14 | 5.92 | 6.14 | 5.37 | -0.97% | 186,094 |
| Apr 27, 2026 | 6.36 | 6.39 | 6.14 | 6.20 | 5.42 | -3.13% | 249,104 |
| Apr 24, 2026 | 6.55 | 6.55 | 6.23 | 6.40 | 5.59 | -1.54% | 196,791 |
| Apr 23, 2026 | 6.45 | 6.58 | 6.35 | 6.50 | 5.68 | 0.49% | 185,506 |
| Apr 22, 2026 | 6.56 | 6.73 | 6.54 | 6.61 | 5.65 | 4.75% | 370,963 |
| Apr 21, 2026 | 6.52 | 6.52 | 6.24 | 6.31 | 5.40 | -2.77% | 540,329 |
| Apr 20, 2026 | 6.40 | 6.59 | 6.28 | 6.49 | 5.55 | 0.46% | 322,660 |
| Apr 17, 2026 | 6.56 | 6.72 | 6.42 | 6.46 | 5.52 | -0.31% | 306,162 |
| Apr 16, 2026 | 6.11 | 6.52 | 6.01 | 6.48 | 5.54 | 6.71% | 260,181 |
| Apr 15, 2026 | 6.20 | 6.20 | 6.06 | 6.18 | 5.19 | - | 267,974 |
| Apr 14, 2026 | 6.23 | 6.36 | 6.14 | 6.18 | 5.19 | 0.98% | 176,343 |
| Apr 13, 2026 | 5.68 | 6.12 | 5.61 | 6.12 | 5.14 | 6.43% | 242,168 |
| Apr 10, 2026 | 5.84 | 5.91 | 5.69 | 5.75 | 4.83 | -1.54% | 95,233 |
| Apr 9, 2026 | 5.77 | 5.97 | 5.67 | 5.84 | 4.91 | 0.51% | 141,322 |
| Apr 8, 2026 | 5.91 | 6.02 | 5.77 | 5.92 | 4.88 | 4.41% | 276,328 |
| Apr 7, 2026 | 5.59 | 5.67 | 5.34 | 5.67 | 4.68 | 1.25% | 134,992 |
| Apr 6, 2026 | 5.59 | 5.74 | 5.59 | 5.60 | 4.62 | 0.90% | 185,674 |
| Apr 2, 2026 | 5.12 | 5.56 | 5.04 | 5.55 | 4.58 | 5.86% | 256,417 |
| Apr 1, 2026 | 5.38 | 5.40 | 5.29 | 5.32 | 4.32 | -0.37% | 90,332 |