Skip to main content
YieldMax Innovation Option Income Strategy ETF (OARK)
NYSEARCA: OARK · Real-Time Price · USD
10.85
+0.17 (1.59%)
Dec 20, 2024, 4:00 PM EST - Market closed

OARK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202410.5210.9210.4910.8510.851.59%72,786
Dec 19, 202410.9210.9410.5510.6810.68-0.37%199,981
Dec 18, 202411.3311.3410.6010.7210.72-5.30%101,989
Dec 17, 202411.3211.3511.2111.3211.320.35%76,281
Dec 16, 202411.1411.3411.1411.2811.281.53%94,604
Dec 13, 202411.1111.1110.9511.1111.110.82%101,387
Dec 12, 202411.1011.1711.0211.0211.02-1.17%48,954
Dec 11, 202411.0811.1511.0311.1511.151.92%111,136
Dec 10, 202411.0911.1810.9310.9410.94-1.35%79,911
Dec 9, 202411.3011.3210.9811.0911.09-0.89%90,198
Dec 6, 202411.0211.2211.0211.1911.192.29%299,539
Dec 5, 202411.0011.0710.9010.9410.94-0.45%124,886
Dec 4, 202410.9210.9910.8610.9910.991.85%75,764
Dec 3, 202410.7510.8410.7410.7910.79-0.74%113,848
Dec 2, 202410.8110.8710.7410.8710.871.30%183,201
Nov 29, 202410.6710.7310.6310.7310.73-2.45%55,982
Nov 27, 202410.9511.0510.9511.0010.540.73%156,641
Nov 26, 202410.9110.9810.9110.9210.46-0.64%73,331
Nov 25, 202411.0011.0410.9310.9910.531.29%136,116
Nov 22, 202410.6710.9110.6710.8510.401.69%81,297
Nov 21, 202410.7910.7910.5310.6710.22-0.28%149,203
Nov 20, 202410.8210.8210.5910.7010.25-0.74%157,166
Nov 19, 202410.5210.8210.5210.7810.331.32%98,783
Nov 18, 202410.5010.6910.4710.6410.192.11%173,358
Nov 15, 202410.4410.4410.2810.429.98-0.19%25,457
Nov 14, 202410.7010.7810.4310.4410.00-3.15%130,164
Nov 13, 202411.0611.1910.7310.7810.33-1.82%172,123
Nov 12, 202411.0711.1410.9110.9810.52-1.44%699,421
Nov 11, 202410.9411.1710.9411.1410.672.86%188,183
Nov 8, 202410.5810.8310.5810.8310.381.88%130,551
Nov 7, 202410.5910.7010.5910.6310.18-0.65%253,113
Nov 6, 202410.4010.7010.3510.7010.255.31%265,510
Nov 5, 20249.9110.169.9110.169.733.15%198,757
Nov 4, 20249.859.939.739.859.440.03%110,657
Nov 1, 20249.859.879.729.859.441.94%85,408
Oct 31, 20249.9810.009.669.669.26-7.38%266,278
Oct 30, 202410.5110.5110.3510.439.71-0.10%111,896
Oct 29, 202410.4810.4810.3510.449.72-120,010
Oct 28, 202410.4510.5110.4010.449.721.06%85,725
Oct 25, 202410.3310.3910.3010.339.620.49%83,809
Oct 24, 202410.1610.2810.1510.289.573.01%78,836
Oct 23, 202410.2110.279.939.989.29-3.11%93,876
Oct 22, 202410.2610.3210.2210.309.59-0.10%101,643
Oct 21, 202410.4410.4410.2510.319.60-1.25%65,728
Oct 18, 202410.2310.4410.2310.449.721.59%68,281
Oct 17, 202410.3410.3410.2410.289.57-0.51%46,879
Oct 16, 202410.3310.3410.2610.339.620.29%41,978
Oct 15, 202410.2710.3610.1810.309.59-42,524
Oct 14, 202410.1910.3010.1010.309.591.28%68,580
Oct 11, 20249.9010.179.9010.179.471.19%39,550
Oct 10, 20249.9810.079.9310.059.360.20%41,653
Oct 9, 202410.0510.0810.0210.039.34-0.20%46,518
Oct 8, 20249.8910.059.8910.059.361.11%62,031
Oct 7, 202410.0010.009.899.949.25-0.60%127,076
Oct 4, 20249.9810.009.8810.009.311.73%105,508
Oct 3, 20249.889.919.779.839.15-5.12%105,329
Oct 2, 202410.3410.3610.2210.369.26-0.58%71,127
Oct 1, 202410.6610.6610.2710.429.31-1.65%57,837
Sep 30, 202410.6510.6710.5210.609.47-0.80%62,213
Sep 27, 202410.5510.6810.5510.689.551.52%76,364
Sep 26, 202410.5710.6010.4510.529.400.19%37,332
Sep 25, 202410.5910.5910.4610.509.39-0.85%52,969
Sep 24, 202410.5010.5910.4410.599.471.34%43,811
Sep 23, 202410.4510.5110.4410.459.34-0.29%161,346
Sep 20, 202410.4410.4810.3710.489.370.96%93,444
Sep 19, 202410.3510.4210.3510.389.281.32%67,616
Sep 18, 202410.1410.3610.1410.259.160.94%42,997
Sep 17, 202410.1610.2710.1510.159.07-0.20%88,660
Sep 16, 202410.1610.1810.0310.179.090.49%44,737
Sep 13, 202410.0710.1610.0710.129.051.20%133,503
Sep 12, 20249.9610.089.9610.008.940.60%61,549
Sep 11, 20249.749.959.649.948.881.33%39,674
Sep 10, 20249.759.819.579.818.771.76%52,002
Sep 9, 20249.659.719.559.648.621.47%61,705
Sep 6, 20249.829.859.369.508.49-6.13%63,210
Sep 5, 20249.9210.129.9210.128.772.74%71,382
Sep 4, 20249.8510.109.859.858.54-1.30%60,320
Sep 3, 202410.3110.319.919.988.65-2.92%83,755
Aug 30, 202410.2810.3510.1610.288.910.29%75,205
Aug 29, 202410.1710.4710.1710.258.890.99%52,713
Aug 28, 202410.4010.4010.0810.158.80-2.78%38,995
Aug 27, 202410.4010.4410.3110.449.05-0.38%123,189
Aug 26, 202410.4610.5210.4010.489.09-0.38%57,824
Aug 23, 202410.3410.5310.3410.529.121.74%88,800
Aug 22, 202410.4510.4510.2410.348.96-0.29%42,474
Aug 21, 202410.3210.3910.2710.378.990.78%26,061
Aug 20, 202410.2710.3710.2110.298.92-0.10%83,943
Aug 19, 202410.0610.3310.0610.308.931.18%102,150
Aug 16, 202410.1810.1910.0710.188.830.69%190,823
Aug 15, 202410.0510.1410.0510.118.761.10%91,612
Aug 14, 202410.0510.059.8810.008.670.10%36,592
Aug 13, 20249.879.999.779.998.662.99%38,574
Aug 12, 20249.859.859.679.708.41-1.12%54,337
Aug 9, 20249.799.829.719.818.501.24%44,094
Aug 8, 20249.429.749.389.698.404.19%75,828
Aug 7, 20249.619.769.269.308.06-4.52%93,285
Aug 6, 20249.709.889.539.748.212.31%187,611
Aug 5, 20249.139.758.759.528.03-4.61%108,501
Aug 2, 202410.2010.209.869.988.41-3.67%120,441
Aug 1, 202410.8510.8610.2710.368.73-4.67%141,447