YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
4.520
+0.400 (9.71%)
Sep 18, 2026, 4:00 PM EDT - Market closed
MARO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.22 | 4.54 | 4.22 | 4.52 | 4.52 | 9.71% | 737,505 |
| Sep 17, 2026 | 4.00 | 4.17 | 3.87 | 4.12 | 4.12 | 5.11% | 768,281 |
| Sep 16, 2026 | 4.07 | 4.13 | 3.90 | 3.99 | 3.92 | -1.48% | 418,515 |
| Sep 15, 2026 | 4.09 | 4.11 | 3.95 | 4.05 | 3.98 | -1.94% | 281,612 |
| Sep 14, 2026 | 4.03 | 4.26 | 3.96 | 4.13 | 4.06 | -4.40% | 492,003 |
| Sep 11, 2026 | 4.27 | 4.42 | 4.22 | 4.32 | 4.24 | 2.61% | 462,789 |
| Sep 10, 2026 | 4.22 | 4.28 | 4.13 | 4.21 | 4.14 | -2.34% | 313,481 |
| Sep 9, 2026 | 4.42 | 4.44 | 4.31 | 4.38 | 4.24 | 0.69% | 228,470 |
| Sep 8, 2026 | 4.15 | 4.42 | 4.11 | 4.35 | 4.21 | 3.08% | 416,005 |
| Sep 4, 2026 | 4.20 | 4.26 | 4.17 | 4.22 | 4.08 | -1.86% | 240,503 |
| Sep 3, 2026 | 3.98 | 4.38 | 3.94 | 4.30 | 4.16 | 9.71% | 594,962 |
| Sep 2, 2026 | 3.85 | 4.01 | 3.82 | 3.98 | 3.79 | 1.53% | 202,651 |
| Sep 1, 2026 | 4.01 | 4.01 | 3.88 | 3.92 | 3.73 | -4.39% | 256,566 |
| Aug 31, 2026 | 4.10 | 4.10 | 3.96 | 4.10 | 3.90 | 1.99% | 309,778 |
| Aug 28, 2026 | 4.30 | 4.31 | 4.02 | 4.02 | 3.83 | -8.43% | 859,032 |
| Aug 27, 2026 | 4.30 | 4.51 | 4.26 | 4.39 | 4.18 | 4.06% | 253,667 |
| Aug 26, 2026 | 4.37 | 4.41 | 4.23 | 4.29 | 4.02 | -3.60% | 242,823 |
| Aug 25, 2026 | 4.26 | 4.55 | 4.23 | 4.45 | 4.17 | 3.97% | 207,907 |
| Aug 24, 2026 | 4.28 | 4.54 | 4.25 | 4.28 | 4.01 | -0.70% | 390,944 |
| Aug 21, 2026 | 4.46 | 4.71 | 4.23 | 4.31 | 4.04 | 1.41% | 678,945 |
| Aug 20, 2026 | 4.05 | 4.30 | 4.01 | 4.25 | 3.98 | 7.63% | 554,224 |
| Aug 19, 2026 | 3.80 | 4.06 | 3.71 | 4.00 | 3.70 | 5.54% | 328,067 |
| Aug 18, 2026 | 3.93 | 3.95 | 3.77 | 3.79 | 3.50 | -5.01% | 256,454 |
| Aug 17, 2026 | 3.86 | 4.02 | 3.86 | 3.99 | 3.69 | 3.37% | 294,235 |
| Aug 14, 2026 | 3.81 | 3.87 | 3.79 | 3.86 | 3.57 | -0.26% | 334,964 |
| Aug 13, 2026 | 3.98 | 4.07 | 3.84 | 3.87 | 3.58 | -3.61% | 325,168 |
| Aug 12, 2026 | 4.20 | 4.25 | 4.05 | 4.07 | 3.71 | - | 459,742 |
| Aug 11, 2026 | 4.18 | 4.20 | 4.06 | 4.07 | 3.71 | 0.99% | 174,057 |
| Aug 10, 2026 | 4.18 | 4.18 | 3.98 | 4.03 | 3.68 | -4.28% | 562,470 |
| Aug 7, 2026 | 4.52 | 4.52 | 4.04 | 4.21 | 3.84 | -5.18% | 690,319 |
| Aug 6, 2026 | 4.55 | 4.59 | 4.40 | 4.44 | 4.05 | -3.90% | 222,215 |
| Aug 5, 2026 | 4.81 | 4.90 | 4.67 | 4.69 | 4.21 | -2.49% | 320,754 |
| Aug 4, 2026 | 4.78 | 4.84 | 4.66 | 4.81 | 4.32 | 0.21% | 408,482 |
| Aug 3, 2026 | 4.61 | 4.84 | 4.53 | 4.80 | 4.31 | 2.56% | 512,392 |
| Jul 31, 2026 | 4.87 | 4.90 | 4.61 | 4.68 | 4.20 | -2.09% | 227,969 |
| Jul 30, 2026 | 4.44 | 4.92 | 4.43 | 4.78 | 4.29 | 12.96% | 365,248 |
| Jul 29, 2026 | 4.76 | 4.82 | 4.29 | 4.31 | 3.80 | -10.58% | 403,097 |
| Jul 28, 2026 | 4.77 | 4.85 | 4.54 | 4.82 | 4.25 | -2.03% | 335,522 |
| Jul 27, 2026 | 5.08 | 5.12 | 4.83 | 4.92 | 4.34 | -3.15% | 344,243 |
| Jul 24, 2026 | 5.21 | 5.23 | 5.05 | 5.08 | 4.48 | -3.42% | 265,142 |
| Jul 23, 2026 | 5.13 | 5.35 | 5.12 | 5.26 | 4.64 | 1.45% | 270,584 |
| Jul 22, 2026 | 5.11 | 5.39 | 5.11 | 5.27 | 4.57 | 0.96% | 325,150 |
| Jul 21, 2026 | 5.15 | 5.37 | 5.10 | 5.22 | 4.53 | 3.16% | 412,816 |
| Jul 20, 2026 | 4.85 | 5.16 | 4.84 | 5.06 | 4.39 | 7.20% | 642,830 |
| Jul 17, 2026 | 4.79 | 4.83 | 4.66 | 4.72 | 4.10 | -5.03% | 468,223 |
| Jul 16, 2026 | 5.24 | 5.27 | 4.93 | 4.97 | 4.31 | -6.42% | 356,331 |
| Jul 15, 2026 | 5.37 | 5.45 | 5.14 | 5.40 | 4.61 | 1.69% | 440,097 |
| Jul 14, 2026 | 5.40 | 5.47 | 5.16 | 5.31 | 4.53 | -0.19% | 336,346 |
| Jul 13, 2026 | 5.40 | 5.47 | 5.24 | 5.32 | 4.54 | -2.39% | 388,904 |
| Jul 10, 2026 | 5.79 | 5.80 | 5.37 | 5.45 | 4.65 | -4.39% | 500,875 |