Skip to main content
YieldMax Innovation Option Income Strategy ETF (OARK)
NYSEARCA: OARK · Real-Time Price · USD
10.70
0.00 (0.00%)
Nov 21, 2024, 11:45 AM EST - Market open

OARK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.8210.8210.5910.7010.70-0.74%157,166
Nov 19, 202410.5210.8210.5210.7810.781.32%98,783
Nov 18, 202410.5010.6910.4710.6410.642.11%173,358
Nov 15, 202410.4410.4410.2810.4210.42-0.19%25,457
Nov 14, 202410.7010.7810.4310.4410.44-3.15%130,164
Nov 13, 202411.0611.1910.7310.7810.78-1.82%172,123
Nov 12, 202411.0711.1410.9110.9810.98-1.44%699,421
Nov 11, 202410.9411.1710.9411.1411.142.86%188,183
Nov 8, 202410.5810.8310.5810.8310.831.88%130,551
Nov 7, 202410.5910.7010.5910.6310.63-0.65%253,113
Nov 6, 202410.4010.7010.3510.7010.705.31%265,510
Nov 5, 20249.9110.169.9110.1610.163.15%198,757
Nov 4, 20249.859.939.739.859.850.03%110,657
Nov 1, 20249.859.879.729.859.851.94%85,408
Oct 31, 20249.9810.009.669.669.66-7.38%266,278
Oct 30, 202410.5110.5110.3510.4310.13-0.10%111,896
Oct 29, 202410.4810.4810.3510.4410.14-120,010
Oct 28, 202410.4510.5110.4010.4410.141.06%85,725
Oct 25, 202410.3310.3910.3010.3310.040.49%83,809
Oct 24, 202410.1610.2810.1510.289.993.01%78,836
Oct 23, 202410.2110.279.939.989.70-3.11%93,876
Oct 22, 202410.2610.3210.2210.3010.01-0.10%101,643
Oct 21, 202410.4410.4410.2510.3110.02-1.25%65,728
Oct 18, 202410.2310.4410.2310.4410.141.59%68,281
Oct 17, 202410.3410.3410.2410.289.99-0.51%46,879
Oct 16, 202410.3310.3410.2610.3310.040.29%41,978
Oct 15, 202410.2710.3610.1810.3010.01-42,524
Oct 14, 202410.1910.3010.1010.3010.011.28%68,580
Oct 11, 20249.9010.179.9010.179.881.19%39,550
Oct 10, 20249.9810.079.9310.059.770.20%41,653
Oct 9, 202410.0510.0810.0210.039.75-0.20%46,518
Oct 8, 20249.8910.059.8910.059.771.11%62,031
Oct 7, 202410.0010.009.899.949.66-0.60%127,076
Oct 4, 20249.9810.009.8810.009.721.73%105,508
Oct 3, 20249.889.919.779.839.55-5.12%105,329
Oct 2, 202410.3410.3610.2210.369.67-0.58%71,127
Oct 1, 202410.6610.6610.2710.429.72-1.65%57,837
Sep 30, 202410.6510.6710.5210.609.88-0.80%62,213
Sep 27, 202410.5510.6810.5510.689.961.52%76,364
Sep 26, 202410.5710.6010.4510.529.810.19%37,332
Sep 25, 202410.5910.5910.4610.509.80-0.85%52,969
Sep 24, 202410.5010.5910.4410.599.881.34%43,811
Sep 23, 202410.4510.5110.4410.459.75-0.29%161,346
Sep 20, 202410.4410.4810.3710.489.780.96%93,444
Sep 19, 202410.3510.4210.3510.389.681.32%67,616
Sep 18, 202410.1410.3610.1410.259.560.94%42,997
Sep 17, 202410.1610.2710.1510.159.47-0.20%88,660
Sep 16, 202410.1610.1810.0310.179.490.49%44,737
Sep 13, 202410.0710.1610.0710.129.441.20%133,503
Sep 12, 20249.9610.089.9610.009.330.60%61,549
Sep 11, 20249.749.959.649.949.271.33%39,674
Sep 10, 20249.759.819.579.819.151.76%52,002
Sep 9, 20249.659.719.559.648.991.47%61,705
Sep 6, 20249.829.859.369.508.86-6.13%63,210
Sep 5, 20249.9210.129.9210.129.162.74%71,382
Sep 4, 20249.8510.109.859.858.91-1.30%60,320
Sep 3, 202410.3110.319.919.989.03-2.92%83,755
Aug 30, 202410.2810.3510.1610.289.300.29%75,205
Aug 29, 202410.1710.4710.1710.259.270.99%52,713
Aug 28, 202410.4010.4010.0810.159.18-2.78%38,995
Aug 27, 202410.4010.4410.3110.449.45-0.38%123,189
Aug 26, 202410.4610.5210.4010.489.48-0.38%57,824
Aug 23, 202410.3410.5310.3410.529.521.74%88,800
Aug 22, 202410.4510.4510.2410.349.36-0.29%42,474
Aug 21, 202410.3210.3910.2710.379.380.78%26,061
Aug 20, 202410.2710.3710.2110.299.31-0.10%83,943
Aug 19, 202410.0610.3310.0610.309.321.18%102,150
Aug 16, 202410.1810.1910.0710.189.210.69%190,823
Aug 15, 202410.0510.1410.0510.119.151.10%91,612
Aug 14, 202410.0510.059.8810.009.050.10%36,592
Aug 13, 20249.879.999.779.999.042.99%38,574
Aug 12, 20249.859.859.679.708.78-1.12%54,337
Aug 9, 20249.799.829.719.818.881.24%44,094
Aug 8, 20249.429.749.389.698.774.19%75,828
Aug 7, 20249.619.769.269.308.42-4.52%93,285
Aug 6, 20249.709.889.539.748.572.31%187,611
Aug 5, 20249.139.758.759.528.38-4.61%108,501
Aug 2, 202410.2010.209.869.988.78-3.67%120,441
Aug 1, 202410.8510.8610.2710.369.12-4.67%141,447
Jul 31, 202410.8811.0410.8110.879.560.82%39,306
Jul 30, 202410.9510.9510.6610.789.49-0.92%33,243
Jul 29, 202410.9010.9910.7910.889.570.37%50,343
Jul 26, 202410.8110.9910.7410.849.541.88%74,516
Jul 25, 202410.6010.9810.5310.649.360.09%63,850
Jul 24, 202411.0811.0810.5810.639.35-4.83%137,297
Jul 23, 202411.1311.2411.1311.179.830.36%60,682
Jul 22, 202411.0011.1511.0011.139.791.74%146,577
Jul 19, 202410.9811.0210.9110.949.63-0.45%352,062
Jul 18, 202411.0711.1010.8910.999.67-0.72%251,417
Jul 17, 202410.9811.0710.9811.079.740.18%150,503
Jul 16, 202411.0011.0710.9911.059.720.36%100,894
Jul 15, 202411.0311.0310.9411.019.690.92%184,844
Jul 12, 202410.7110.9210.7110.919.601.77%146,342
Jul 11, 202410.7110.8610.7110.729.430.09%227,812
Jul 10, 202410.7110.7710.6310.719.42-0.46%211,857
Jul 9, 202410.7010.7910.6810.769.47-224,773
Jul 8, 202410.7110.7710.6710.769.47-212,401
Jul 5, 202410.7110.7610.5710.769.47-1.65%173,060
Jul 3, 202410.8710.9410.8710.949.410.55%213,351
Jul 2, 202410.8510.8910.8410.889.360.74%66,103