YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
2.270
-0.130 (-5.42%)
At close: Oct 30, 2026, 4:00 PM
2.300
+0.030 (1.32%)
After-hours: Oct 30, 2026, 5:27 PM EDT
MARO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.28 | 2.29 | 2.17 | 2.27 | 2.27 | -5.42% | 1,345,582 |
| Oct 29, 2026 | 2.37 | 2.47 | 2.35 | 2.40 | 2.40 | -2.43% | 439,021 |
| Oct 28, 2026 | 2.44 | 2.49 | 2.36 | 2.49 | 2.46 | 3.75% | 680,494 |
| Oct 27, 2026 | 2.37 | 2.45 | 2.33 | 2.40 | 2.37 | 3.90% | 486,692 |
| Oct 26, 2026 | 2.30 | 2.40 | 2.25 | 2.31 | 2.28 | -2.94% | 425,689 |
| Oct 23, 2026 | 2.46 | 2.53 | 2.37 | 2.38 | 2.35 | -2.86% | 524,172 |
| Oct 22, 2026 | 2.52 | 2.56 | 2.38 | 2.45 | 2.42 | -5.34% | 422,498 |
| Oct 21, 2026 | 2.66 | 2.67 | 2.54 | 2.62 | 2.56 | 3.15% | 592,277 |
| Oct 20, 2026 | 2.44 | 2.63 | 2.43 | 2.54 | 2.48 | 2.01% | 633,504 |
| Oct 19, 2026 | 2.63 | 2.64 | 2.49 | 2.49 | 2.43 | -1.19% | 465,835 |
| Oct 16, 2026 | 2.71 | 2.78 | 2.50 | 2.52 | 2.46 | -10.32% | 688,517 |
| Oct 15, 2026 | 2.68 | 2.82 | 2.57 | 2.81 | 2.74 | 1.06% | 934,172 |
| Oct 14, 2026 | 3.01 | 3.03 | 2.79 | 2.82 | 2.71 | -9.03% | 1,068,881 |
| Oct 13, 2026 | 3.15 | 3.15 | 3.06 | 3.10 | 2.98 | -2.52% | 619,122 |
| Oct 12, 2026 | 3.24 | 3.27 | 3.17 | 3.18 | 3.06 | -2.15% | 449,703 |
| Oct 9, 2026 | 3.37 | 3.40 | 3.21 | 3.25 | 3.13 | -3.27% | 647,433 |
| Oct 8, 2026 | 3.46 | 3.46 | 3.26 | 3.36 | 3.23 | -4.36% | 976,487 |
| Oct 7, 2026 | 3.66 | 3.70 | 3.50 | 3.56 | 3.38 | -5.32% | 1,132,313 |
| Oct 6, 2026 | 3.81 | 3.86 | 3.75 | 3.76 | 3.57 | -1.57% | 557,196 |
| Oct 5, 2026 | 3.87 | 3.87 | 3.71 | 3.82 | 3.63 | -0.52% | 1,051,878 |
| Oct 2, 2026 | 3.95 | 4.12 | 3.75 | 3.84 | 3.65 | 1.05% | 1,237,271 |
| Oct 1, 2026 | 3.84 | 3.85 | 3.70 | 3.80 | 3.61 | -1.01% | 771,256 |
| Sep 30, 2026 | 4.20 | 4.20 | 3.90 | 3.91 | 3.64 | -4.52% | 1,038,444 |
| Sep 29, 2026 | 4.21 | 4.22 | 4.09 | 4.10 | 3.82 | -1.09% | 467,671 |
| Sep 28, 2026 | 4.26 | 4.31 | 4.12 | 4.14 | 3.86 | -2.82% | 1,329,292 |
| Sep 25, 2026 | 4.40 | 4.40 | 4.14 | 4.26 | 3.97 | -2.29% | 840,413 |
| Sep 24, 2026 | 4.41 | 4.51 | 4.34 | 4.36 | 4.06 | -2.24% | 503,687 |
| Sep 23, 2026 | 4.58 | 4.61 | 4.51 | 4.54 | 4.16 | -1.52% | 670,748 |
| Sep 22, 2026 | 4.52 | 4.69 | 4.44 | 4.61 | 4.22 | 2.44% | 588,091 |
| Sep 21, 2026 | 4.68 | 4.68 | 4.48 | 4.50 | 4.12 | -0.44% | 530,197 |
| Sep 18, 2026 | 4.22 | 4.54 | 4.22 | 4.52 | 4.14 | 9.71% | 744,554 |
| Sep 17, 2026 | 4.00 | 4.17 | 3.87 | 4.12 | 3.77 | 5.11% | 768,281 |
| Sep 16, 2026 | 4.07 | 4.13 | 3.90 | 3.99 | 3.59 | -1.48% | 418,515 |
| Sep 15, 2026 | 4.09 | 4.11 | 3.95 | 4.05 | 3.64 | -1.94% | 281,612 |
| Sep 14, 2026 | 4.03 | 4.26 | 3.96 | 4.13 | 3.72 | -4.40% | 492,003 |
| Sep 11, 2026 | 4.27 | 4.42 | 4.22 | 4.32 | 3.89 | 2.61% | 462,789 |
| Sep 10, 2026 | 4.22 | 4.28 | 4.13 | 4.21 | 3.79 | -2.34% | 313,481 |
| Sep 9, 2026 | 4.42 | 4.44 | 4.31 | 4.38 | 3.88 | 0.69% | 228,470 |
| Sep 8, 2026 | 4.15 | 4.42 | 4.11 | 4.35 | 3.85 | 3.08% | 416,005 |
| Sep 4, 2026 | 4.20 | 4.26 | 4.17 | 4.22 | 3.74 | -1.86% | 240,503 |
| Sep 3, 2026 | 3.98 | 4.38 | 3.94 | 4.30 | 3.81 | 9.71% | 594,962 |
| Sep 2, 2026 | 3.85 | 4.01 | 3.82 | 3.98 | 3.47 | 1.53% | 202,651 |
| Sep 1, 2026 | 4.01 | 4.01 | 3.88 | 3.92 | 3.42 | -4.39% | 256,566 |
| Aug 31, 2026 | 4.10 | 4.10 | 3.96 | 4.10 | 3.58 | 1.99% | 309,778 |
| Aug 28, 2026 | 4.30 | 4.31 | 4.02 | 4.02 | 3.51 | -8.43% | 859,032 |
| Aug 27, 2026 | 4.30 | 4.51 | 4.26 | 4.39 | 3.83 | 4.06% | 253,667 |
| Aug 26, 2026 | 4.37 | 4.41 | 4.23 | 4.29 | 3.68 | -3.60% | 242,823 |
| Aug 25, 2026 | 4.26 | 4.55 | 4.23 | 4.45 | 3.82 | 3.97% | 207,907 |
| Aug 24, 2026 | 4.28 | 4.54 | 4.25 | 4.28 | 3.67 | -0.70% | 390,944 |
| Aug 21, 2026 | 4.46 | 4.71 | 4.23 | 4.31 | 3.70 | 1.41% | 678,945 |