YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
4.095
+0.065 (1.61%)
Aug 11, 2026, 11:37 AM EDT - Market open
MARO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.18 | 4.20 | 4.06 | 4.08 | - | 1.24% | 93,951 |
| Aug 10, 2026 | 4.18 | 4.18 | 3.98 | 4.03 | 4.03 | -4.28% | 555,568 |
| Aug 7, 2026 | 4.52 | 4.52 | 4.04 | 4.21 | 4.21 | -5.18% | 678,781 |
| Aug 6, 2026 | 4.55 | 4.59 | 4.40 | 4.44 | 4.44 | -3.90% | 217,115 |
| Aug 5, 2026 | 4.81 | 4.90 | 4.67 | 4.69 | 4.62 | -2.49% | 320,754 |
| Aug 4, 2026 | 4.78 | 4.84 | 4.66 | 4.81 | 4.74 | 0.21% | 408,482 |
| Aug 3, 2026 | 4.61 | 4.84 | 4.53 | 4.80 | 4.73 | 2.56% | 512,392 |
| Jul 31, 2026 | 4.87 | 4.90 | 4.61 | 4.68 | 4.61 | -2.09% | 227,969 |
| Jul 30, 2026 | 4.44 | 4.92 | 4.43 | 4.78 | 4.71 | 12.96% | 365,248 |
| Jul 29, 2026 | 4.76 | 4.82 | 4.29 | 4.31 | 4.17 | -10.58% | 403,097 |
| Jul 28, 2026 | 4.77 | 4.85 | 4.54 | 4.82 | 4.66 | -2.03% | 335,522 |
| Jul 27, 2026 | 5.08 | 5.12 | 4.83 | 4.92 | 4.76 | -3.15% | 344,243 |
| Jul 24, 2026 | 5.21 | 5.23 | 5.05 | 5.08 | 4.91 | -3.42% | 265,142 |
| Jul 23, 2026 | 5.13 | 5.35 | 5.12 | 5.26 | 5.09 | 1.45% | 270,584 |
| Jul 22, 2026 | 5.11 | 5.39 | 5.11 | 5.27 | 5.01 | 0.96% | 325,150 |
| Jul 21, 2026 | 5.15 | 5.37 | 5.10 | 5.22 | 4.97 | 3.16% | 412,816 |
| Jul 20, 2026 | 4.85 | 5.16 | 4.84 | 5.06 | 4.81 | 7.20% | 642,830 |
| Jul 17, 2026 | 4.79 | 4.83 | 4.66 | 4.72 | 4.49 | -5.03% | 468,223 |
| Jul 16, 2026 | 5.24 | 5.27 | 4.93 | 4.97 | 4.73 | -6.42% | 356,331 |
| Jul 15, 2026 | 5.37 | 5.45 | 5.14 | 5.40 | 5.05 | 1.69% | 440,097 |
| Jul 14, 2026 | 5.40 | 5.47 | 5.16 | 5.31 | 4.97 | -0.19% | 336,346 |
| Jul 13, 2026 | 5.40 | 5.47 | 5.24 | 5.32 | 4.98 | -2.39% | 388,904 |
| Jul 10, 2026 | 5.79 | 5.80 | 5.37 | 5.45 | 5.10 | -4.39% | 500,875 |
| Jul 9, 2026 | 5.49 | 6.01 | 5.46 | 5.70 | 5.33 | 8.43% | 689,731 |
| Jul 8, 2026 | 5.23 | 5.37 | 5.16 | 5.34 | 4.92 | 0.19% | 623,251 |
| Jul 7, 2026 | 5.58 | 5.61 | 5.21 | 5.33 | 4.91 | -6.16% | 779,895 |
| Jul 6, 2026 | 5.53 | 5.85 | 5.53 | 5.68 | 5.23 | 5.19% | 527,310 |
| Jul 2, 2026 | 5.95 | 6.09 | 5.33 | 5.40 | 4.97 | -8.90% | 802,897 |
| Jul 1, 2026 | 6.05 | 6.14 | 5.86 | 6.03 | 5.46 | -1.47% | 737,362 |
| Jun 30, 2026 | 6.04 | 6.12 | 5.89 | 6.12 | 5.54 | -0.33% | 785,864 |
| Jun 29, 2026 | 6.33 | 6.37 | 5.86 | 6.14 | 5.56 | -2.54% | 942,269 |
| Jun 26, 2026 | 5.96 | 6.37 | 5.85 | 6.30 | 5.71 | 5.53% | 947,916 |
| Jun 25, 2026 | 6.15 | 6.25 | 5.68 | 5.97 | 5.41 | -1.48% | 852,624 |
| Jun 24, 2026 | 6.41 | 6.51 | 5.96 | 6.17 | 5.49 | -3.14% | 1,683,437 |
| Jun 23, 2026 | 6.20 | 6.59 | 6.13 | 6.37 | 5.67 | -0.62% | 961,624 |
| Jun 22, 2026 | 6.31 | 6.94 | 6.30 | 6.41 | 5.70 | 2.89% | 1,352,605 |
| Jun 18, 2026 | 6.28 | 6.28 | 6.03 | 6.23 | 5.54 | 1.99% | 413,332 |
| Jun 17, 2026 | 6.33 | 6.50 | 6.21 | 6.22 | 5.43 | -2.20% | 451,587 |
| Jun 16, 2026 | 6.42 | 6.60 | 6.35 | 6.36 | 5.56 | -0.62% | 292,262 |
| Jun 15, 2026 | 6.45 | 6.58 | 6.40 | 6.40 | 5.59 | 3.06% | 405,774 |
| Jun 12, 2026 | 6.07 | 6.41 | 6.07 | 6.21 | 5.42 | 1.80% | 416,881 |
| Jun 11, 2026 | 5.84 | 6.10 | 5.78 | 6.10 | 5.33 | 4.81% | 324,377 |
| Jun 10, 2026 | 6.10 | 6.20 | 5.90 | 5.91 | 5.08 | -3.43% | 499,680 |
| Jun 9, 2026 | 6.35 | 6.45 | 5.89 | 6.12 | 5.26 | -2.55% | 421,488 |
| Jun 8, 2026 | 5.95 | 6.32 | 5.89 | 6.28 | 5.40 | 8.28% | 623,604 |
| Jun 5, 2026 | 6.28 | 6.29 | 5.57 | 5.80 | 4.99 | -9.23% | 1,010,965 |
| Jun 4, 2026 | 6.31 | 6.58 | 6.22 | 6.39 | 5.50 | -1.44% | 349,556 |
| Jun 3, 2026 | 6.64 | 6.71 | 6.50 | 6.62 | 5.58 | -2.22% | 517,438 |
| Jun 2, 2026 | 6.83 | 6.96 | 6.66 | 6.77 | 5.70 | -1.84% | 576,482 |
| Jun 1, 2026 | 6.67 | 7.02 | 6.51 | 6.90 | 5.81 | 2.03% | 513,704 |