YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
5.22
+0.16 (3.16%)
At close: Jul 21, 2026, 4:00 PM EDT
5.18
-0.04 (-0.77%)
Pre-market: Jul 22, 2026, 8:57 AM EDT
MARO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.15 | 5.37 | 5.10 | 5.22 | 5.22 | 3.16% | 411,173 |
| Jul 20, 2026 | 4.85 | 5.16 | 4.84 | 5.06 | 5.06 | 7.20% | 638,212 |
| Jul 17, 2026 | 4.79 | 4.83 | 4.66 | 4.72 | 4.72 | -5.03% | 463,173 |
| Jul 16, 2026 | 5.24 | 5.27 | 4.93 | 4.97 | 4.97 | -6.42% | 355,906 |
| Jul 15, 2026 | 5.37 | 5.45 | 5.14 | 5.40 | 5.31 | 1.69% | 440,097 |
| Jul 14, 2026 | 5.40 | 5.47 | 5.16 | 5.31 | 5.22 | -0.19% | 336,346 |
| Jul 13, 2026 | 5.40 | 5.47 | 5.24 | 5.32 | 5.23 | -2.39% | 388,904 |
| Jul 10, 2026 | 5.79 | 5.80 | 5.37 | 5.45 | 5.36 | -4.39% | 500,875 |
| Jul 9, 2026 | 5.49 | 6.01 | 5.46 | 5.70 | 5.61 | 8.43% | 689,731 |
| Jul 8, 2026 | 5.23 | 5.37 | 5.16 | 5.34 | 5.17 | 0.19% | 623,251 |
| Jul 7, 2026 | 5.58 | 5.61 | 5.21 | 5.33 | 5.16 | -6.16% | 779,895 |
| Jul 6, 2026 | 5.53 | 5.85 | 5.53 | 5.68 | 5.50 | 5.19% | 527,310 |
| Jul 2, 2026 | 5.95 | 6.09 | 5.33 | 5.40 | 5.23 | -8.90% | 802,897 |
| Jul 1, 2026 | 6.05 | 6.14 | 5.86 | 6.03 | 5.74 | -1.47% | 737,362 |
| Jun 30, 2026 | 6.04 | 6.12 | 5.89 | 6.12 | 5.83 | -0.33% | 785,864 |
| Jun 29, 2026 | 6.33 | 6.37 | 5.86 | 6.14 | 5.84 | -2.54% | 942,269 |
| Jun 26, 2026 | 5.96 | 6.37 | 5.85 | 6.30 | 6.00 | 5.53% | 947,916 |
| Jun 25, 2026 | 6.15 | 6.25 | 5.68 | 5.97 | 5.68 | -1.48% | 852,624 |
| Jun 24, 2026 | 6.41 | 6.51 | 5.96 | 6.17 | 5.77 | -3.14% | 1,683,437 |
| Jun 23, 2026 | 6.20 | 6.59 | 6.13 | 6.37 | 5.95 | -0.62% | 961,624 |
| Jun 22, 2026 | 6.31 | 6.94 | 6.30 | 6.41 | 5.99 | 2.89% | 1,352,605 |
| Jun 18, 2026 | 6.28 | 6.28 | 6.03 | 6.23 | 5.82 | 1.99% | 413,332 |
| Jun 17, 2026 | 6.33 | 6.50 | 6.21 | 6.22 | 5.71 | -2.20% | 451,587 |
| Jun 16, 2026 | 6.42 | 6.60 | 6.35 | 6.36 | 5.84 | -0.63% | 292,262 |
| Jun 15, 2026 | 6.45 | 6.58 | 6.40 | 6.40 | 5.88 | 3.06% | 405,774 |
| Jun 12, 2026 | 6.07 | 6.41 | 6.07 | 6.21 | 5.70 | 1.80% | 416,881 |
| Jun 11, 2026 | 5.84 | 6.10 | 5.78 | 6.10 | 5.60 | 4.81% | 324,377 |
| Jun 10, 2026 | 6.10 | 6.20 | 5.90 | 5.91 | 5.34 | -3.43% | 499,680 |
| Jun 9, 2026 | 6.35 | 6.45 | 5.89 | 6.12 | 5.53 | -2.55% | 421,488 |
| Jun 8, 2026 | 5.95 | 6.32 | 5.89 | 6.28 | 5.68 | 8.28% | 623,604 |
| Jun 5, 2026 | 6.28 | 6.29 | 5.57 | 5.80 | 5.24 | -9.23% | 1,010,965 |
| Jun 4, 2026 | 6.31 | 6.58 | 6.22 | 6.39 | 5.78 | -1.44% | 349,556 |
| Jun 3, 2026 | 6.64 | 6.71 | 6.50 | 6.62 | 5.86 | -2.22% | 517,438 |
| Jun 2, 2026 | 6.83 | 6.96 | 6.66 | 6.77 | 5.99 | -1.84% | 576,482 |
| Jun 1, 2026 | 6.67 | 7.02 | 6.51 | 6.90 | 6.11 | 2.03% | 513,704 |
| May 29, 2026 | 6.64 | 6.80 | 6.51 | 6.76 | 5.99 | 1.50% | 453,566 |
| May 28, 2026 | 6.63 | 6.71 | 6.48 | 6.66 | 5.90 | -0.62% | 267,793 |
| May 27, 2026 | 6.79 | 6.87 | 6.67 | 6.82 | 5.93 | 0.29% | 668,159 |
| May 26, 2026 | 6.76 | 6.99 | 6.72 | 6.80 | 5.92 | 2.41% | 446,274 |
| May 22, 2026 | 6.57 | 6.72 | 6.50 | 6.64 | 5.78 | 1.37% | 385,720 |
| May 21, 2026 | 6.42 | 6.55 | 6.42 | 6.55 | 5.70 | 1.82% | 337,706 |
| May 20, 2026 | 6.42 | 6.66 | 6.34 | 6.55 | 5.60 | 3.48% | 552,590 |
| May 19, 2026 | 6.10 | 6.36 | 5.93 | 6.33 | 5.41 | 2.76% | 462,861 |
| May 18, 2026 | 6.13 | 6.24 | 5.97 | 6.16 | 5.26 | -2.69% | 452,754 |
| May 15, 2026 | 6.45 | 6.50 | 6.16 | 6.33 | 5.41 | -4.38% | 385,212 |
| May 14, 2026 | 6.40 | 6.74 | 6.30 | 6.62 | 5.66 | 4.28% | 490,729 |
| May 13, 2026 | 6.49 | 6.64 | 6.34 | 6.48 | 5.42 | 0.15% | 508,800 |
| May 12, 2026 | 6.58 | 6.58 | 6.08 | 6.47 | 5.42 | -4.43% | 694,410 |
| May 11, 2026 | 6.60 | 6.91 | 6.43 | 6.77 | 5.67 | 2.11% | 574,506 |
| May 8, 2026 | 6.52 | 6.69 | 6.40 | 6.63 | 5.55 | 0.30% | 573,502 |