YieldMax Innovation Option Income Strategy ETF (OARK)
NYSEARCA: OARK · Real-Time Price · USD
7.79
-0.06 (-0.76%)
May 30, 2025, 1:52 PM - Market open
OARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.85 | 7.89 | 7.74 | 7.76 | - | -1.15% | 68,576 |
| May 29, 2025 | 7.97 | 7.97 | 7.85 | 7.85 | 7.85 | -0.63% | 79,752 |
| May 28, 2025 | 7.98 | 7.98 | 7.88 | 7.90 | 7.90 | -0.88% | 47,184 |
| May 27, 2025 | 7.85 | 7.97 | 7.85 | 7.97 | 7.97 | 2.84% | 61,615 |
| May 23, 2025 | 7.58 | 7.79 | 7.58 | 7.75 | 7.75 | -0.51% | 55,188 |
| May 22, 2025 | 7.69 | 7.87 | 7.69 | 7.79 | 7.79 | 1.04% | 27,109 |
| May 21, 2025 | 7.83 | 7.92 | 7.67 | 7.71 | 7.71 | -2.28% | 77,802 |
| May 20, 2025 | 7.90 | 7.94 | 7.84 | 7.89 | 7.89 | 0.13% | 39,682 |
| May 19, 2025 | 7.84 | 7.90 | 7.78 | 7.88 | 7.88 | -0.88% | 120,890 |
| May 16, 2025 | 7.83 | 7.98 | 7.83 | 7.95 | 7.95 | 1.79% | 141,123 |
| May 15, 2025 | 7.95 | 7.95 | 7.67 | 7.81 | 7.81 | -4.99% | 110,157 |
| May 14, 2025 | 8.27 | 8.28 | 8.14 | 8.22 | 7.90 | 0.49% | 155,759 |
| May 13, 2025 | 8.10 | 8.19 | 8.04 | 8.18 | 7.87 | 3.41% | 126,615 |
| May 12, 2025 | 7.91 | 7.95 | 7.81 | 7.91 | 7.61 | 4.08% | 146,844 |
| May 9, 2025 | 7.75 | 7.75 | 7.57 | 7.60 | 7.31 | -1.30% | 54,560 |
| May 8, 2025 | 7.52 | 7.70 | 7.47 | 7.70 | 7.40 | 3.77% | 48,996 |
| May 7, 2025 | 7.37 | 7.42 | 7.28 | 7.42 | 7.14 | 1.78% | 45,243 |
| May 6, 2025 | 7.46 | 7.46 | 7.25 | 7.29 | 7.01 | -3.70% | 79,659 |
| May 5, 2025 | 7.69 | 7.69 | 7.54 | 7.57 | 7.28 | -1.43% | 55,198 |
| May 2, 2025 | 7.71 | 7.76 | 7.67 | 7.68 | 7.39 | 0.52% | 90,893 |
| May 1, 2025 | 7.69 | 7.73 | 7.63 | 7.64 | 7.35 | 0.13% | 62,444 |
| Apr 30, 2025 | 7.52 | 7.63 | 7.44 | 7.63 | 7.34 | -0.78% | 32,171 |
| Apr 29, 2025 | 7.68 | 7.70 | 7.60 | 7.69 | 7.40 | 0.52% | 48,088 |
| Apr 28, 2025 | 7.64 | 7.71 | 7.52 | 7.65 | 7.36 | 0.26% | 52,863 |
| Apr 25, 2025 | 7.50 | 7.63 | 7.50 | 7.63 | 7.34 | 1.73% | 68,549 |
| Apr 24, 2025 | 7.27 | 7.50 | 7.27 | 7.50 | 7.21 | 3.45% | 51,394 |
| Apr 23, 2025 | 7.37 | 7.42 | 7.25 | 7.25 | 6.97 | 1.83% | 54,462 |
| Apr 22, 2025 | 7.00 | 7.16 | 7.00 | 7.12 | 6.85 | 3.04% | 65,845 |
| Apr 21, 2025 | 6.85 | 6.94 | 6.79 | 6.91 | 6.65 | -1.00% | 298,408 |
| Apr 17, 2025 | 7.00 | 7.01 | 6.90 | 6.98 | 6.71 | -3.59% | 107,395 |
| Apr 16, 2025 | 7.35 | 7.35 | 7.09 | 7.24 | 6.68 | -2.82% | 258,961 |
| Apr 15, 2025 | 7.38 | 7.50 | 7.38 | 7.45 | 6.88 | 1.09% | 211,766 |
| Apr 14, 2025 | 7.49 | 7.52 | 7.25 | 7.37 | 6.80 | 0.68% | 116,753 |
| Apr 11, 2025 | 7.11 | 7.32 | 7.02 | 7.32 | 6.76 | 3.83% | 278,860 |
| Apr 10, 2025 | 7.29 | 7.29 | 6.83 | 7.05 | 6.51 | -4.34% | 94,103 |
| Apr 9, 2025 | 6.59 | 7.43 | 6.58 | 7.37 | 6.80 | 11.33% | 282,188 |
| Apr 8, 2025 | 7.13 | 7.13 | 6.54 | 6.62 | 6.11 | -2.65% | 137,756 |
| Apr 7, 2025 | 6.40 | 7.10 | 6.34 | 6.80 | 6.28 | 0.74% | 249,344 |
| Apr 4, 2025 | 7.00 | 7.02 | 6.55 | 6.75 | 6.23 | -7.91% | 117,986 |
| Apr 3, 2025 | 7.41 | 7.50 | 7.27 | 7.33 | 6.77 | -6.62% | 176,446 |
| Apr 2, 2025 | 7.55 | 7.93 | 7.53 | 7.85 | 7.25 | 1.95% | 121,205 |
| Apr 1, 2025 | 7.63 | 7.80 | 7.56 | 7.70 | 7.11 | 0.92% | 43,881 |
| Mar 31, 2025 | 7.55 | 7.69 | 7.36 | 7.63 | 7.04 | -2.55% | 90,909 |
| Mar 28, 2025 | 8.12 | 8.12 | 7.78 | 7.83 | 7.23 | -3.57% | 160,446 |
| Mar 27, 2025 | 8.18 | 8.32 | 8.10 | 8.12 | 7.49 | -1.10% | 86,436 |
| Mar 26, 2025 | 8.50 | 8.50 | 8.18 | 8.21 | 7.58 | -3.41% | 86,728 |
| Mar 25, 2025 | 8.50 | 8.54 | 8.43 | 8.50 | 7.85 | - | 83,200 |
| Mar 24, 2025 | 8.38 | 8.51 | 8.35 | 8.50 | 7.85 | 3.16% | 82,664 |
| Mar 21, 2025 | 7.93 | 8.24 | 7.91 | 8.24 | 7.61 | 2.62% | 172,438 |
| Mar 20, 2025 | 7.91 | 8.14 | 7.91 | 8.03 | 7.41 | -3.95% | 94,053 |