YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
3.250
-0.110 (-3.27%)
At close: Oct 9, 2026, 4:00 PM
3.235
-0.015 (-0.46%)
After-hours: Oct 9, 2026, 4:10 PM EDT
MARO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.27 | 3.30 | 3.23 | 3.25 | 3.25 | -3.27% | 647,433 |
| Oct 8, 2026 | 3.46 | 3.46 | 3.26 | 3.36 | 3.36 | -4.36% | 949,777 |
| Oct 7, 2026 | 3.66 | 3.70 | 3.50 | 3.56 | 3.51 | -5.32% | 1,132,313 |
| Oct 6, 2026 | 3.81 | 3.86 | 3.75 | 3.76 | 3.71 | -1.57% | 557,196 |
| Oct 5, 2026 | 3.87 | 3.87 | 3.71 | 3.82 | 3.77 | -0.52% | 1,051,878 |
| Oct 2, 2026 | 3.95 | 4.12 | 3.75 | 3.84 | 3.79 | 1.05% | 1,237,271 |
| Oct 1, 2026 | 3.84 | 3.85 | 3.70 | 3.80 | 3.75 | -1.01% | 771,256 |
| Sep 30, 2026 | 4.20 | 4.20 | 3.90 | 3.91 | 3.79 | -4.52% | 1,038,444 |
| Sep 29, 2026 | 4.21 | 4.22 | 4.09 | 4.10 | 3.97 | -1.09% | 467,671 |
| Sep 28, 2026 | 4.26 | 4.31 | 4.12 | 4.14 | 4.01 | -2.82% | 1,329,292 |
| Sep 25, 2026 | 4.40 | 4.40 | 4.14 | 4.26 | 4.13 | -2.29% | 840,413 |
| Sep 24, 2026 | 4.41 | 4.51 | 4.34 | 4.36 | 4.22 | -2.24% | 503,687 |
| Sep 23, 2026 | 4.58 | 4.61 | 4.51 | 4.54 | 4.32 | -1.52% | 670,748 |
| Sep 22, 2026 | 4.52 | 4.69 | 4.44 | 4.61 | 4.39 | 2.44% | 588,091 |
| Sep 21, 2026 | 4.68 | 4.68 | 4.48 | 4.50 | 4.28 | -0.44% | 530,197 |
| Sep 18, 2026 | 4.22 | 4.54 | 4.22 | 4.52 | 4.30 | 9.71% | 744,554 |
| Sep 17, 2026 | 4.00 | 4.17 | 3.87 | 4.12 | 3.92 | 5.11% | 768,281 |
| Sep 16, 2026 | 4.07 | 4.13 | 3.90 | 3.99 | 3.73 | -1.48% | 418,515 |
| Sep 15, 2026 | 4.09 | 4.11 | 3.95 | 4.05 | 3.79 | -1.94% | 281,612 |
| Sep 14, 2026 | 4.03 | 4.26 | 3.96 | 4.13 | 3.86 | -4.40% | 492,003 |
| Sep 11, 2026 | 4.27 | 4.42 | 4.22 | 4.32 | 4.04 | 2.61% | 462,789 |
| Sep 10, 2026 | 4.22 | 4.28 | 4.13 | 4.21 | 3.94 | -2.34% | 313,481 |
| Sep 9, 2026 | 4.42 | 4.44 | 4.31 | 4.38 | 4.03 | 0.69% | 228,470 |
| Sep 8, 2026 | 4.15 | 4.42 | 4.11 | 4.35 | 4.00 | 3.08% | 416,005 |
| Sep 4, 2026 | 4.20 | 4.26 | 4.17 | 4.22 | 3.88 | -1.86% | 240,503 |
| Sep 3, 2026 | 3.98 | 4.38 | 3.94 | 4.30 | 3.96 | 9.71% | 594,962 |
| Sep 2, 2026 | 3.85 | 4.01 | 3.82 | 3.98 | 3.61 | 1.53% | 202,651 |
| Sep 1, 2026 | 4.01 | 4.01 | 3.88 | 3.92 | 3.55 | -4.39% | 256,566 |
| Aug 31, 2026 | 4.10 | 4.10 | 3.96 | 4.10 | 3.72 | 1.99% | 309,778 |
| Aug 28, 2026 | 4.30 | 4.31 | 4.02 | 4.02 | 3.64 | -8.43% | 859,032 |
| Aug 27, 2026 | 4.30 | 4.51 | 4.26 | 4.39 | 3.98 | 4.06% | 253,667 |
| Aug 26, 2026 | 4.37 | 4.41 | 4.23 | 4.29 | 3.82 | -3.60% | 242,823 |
| Aug 25, 2026 | 4.26 | 4.55 | 4.23 | 4.45 | 3.97 | 3.97% | 207,907 |
| Aug 24, 2026 | 4.28 | 4.54 | 4.25 | 4.28 | 3.81 | -0.70% | 390,944 |
| Aug 21, 2026 | 4.46 | 4.71 | 4.23 | 4.31 | 3.84 | 1.41% | 678,945 |
| Aug 20, 2026 | 4.05 | 4.30 | 4.01 | 4.25 | 3.79 | 7.63% | 554,224 |
| Aug 19, 2026 | 3.80 | 4.06 | 3.71 | 4.00 | 3.52 | 5.54% | 328,067 |
| Aug 18, 2026 | 3.93 | 3.95 | 3.77 | 3.79 | 3.33 | -5.01% | 256,454 |
| Aug 17, 2026 | 3.86 | 4.02 | 3.86 | 3.99 | 3.51 | 3.37% | 294,235 |
| Aug 14, 2026 | 3.81 | 3.87 | 3.79 | 3.86 | 3.40 | -0.26% | 334,964 |
| Aug 13, 2026 | 3.98 | 4.07 | 3.84 | 3.87 | 3.41 | -3.61% | 325,168 |
| Aug 12, 2026 | 4.20 | 4.25 | 4.05 | 4.07 | 3.53 | - | 459,742 |
| Aug 11, 2026 | 4.18 | 4.20 | 4.06 | 4.07 | 3.53 | 0.99% | 174,057 |
| Aug 10, 2026 | 4.18 | 4.18 | 3.98 | 4.03 | 3.50 | -4.28% | 562,470 |
| Aug 7, 2026 | 4.52 | 4.52 | 4.04 | 4.21 | 3.65 | -5.18% | 690,319 |
| Aug 6, 2026 | 4.55 | 4.59 | 4.40 | 4.44 | 3.85 | -3.90% | 222,215 |
| Aug 5, 2026 | 4.81 | 4.90 | 4.67 | 4.69 | 4.01 | -2.49% | 320,754 |
| Aug 4, 2026 | 4.78 | 4.84 | 4.66 | 4.81 | 4.11 | 0.21% | 408,482 |
| Aug 3, 2026 | 4.61 | 4.84 | 4.53 | 4.80 | 4.10 | 2.56% | 512,392 |
| Jul 31, 2026 | 4.87 | 4.90 | 4.61 | 4.68 | 4.00 | -2.09% | 227,969 |