YieldMax Innovation Option Income Strategy ETF (OARK)
NYSEARCA: OARK · Real-Time Price · USD
7.57
-0.11 (-1.43%)
At close: May 5, 2025, 4:00 PM
7.50
-0.07 (-0.92%)
Pre-market: May 6, 2025, 7:00 AM EDT
OARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 7.69 | 7.69 | 7.54 | 7.57 | 7.57 | -1.43% | 54,007 |
| May 2, 2025 | 7.71 | 7.76 | 7.67 | 7.68 | 7.68 | 0.52% | 90,893 |
| May 1, 2025 | 7.69 | 7.73 | 7.63 | 7.64 | 7.64 | 0.13% | 62,444 |
| Apr 30, 2025 | 7.52 | 7.63 | 7.44 | 7.63 | 7.63 | -0.78% | 32,171 |
| Apr 29, 2025 | 7.68 | 7.70 | 7.60 | 7.69 | 7.69 | 0.52% | 48,088 |
| Apr 28, 2025 | 7.64 | 7.71 | 7.52 | 7.65 | 7.65 | 0.26% | 52,863 |
| Apr 25, 2025 | 7.50 | 7.63 | 7.50 | 7.63 | 7.63 | 1.73% | 68,549 |
| Apr 24, 2025 | 7.27 | 7.50 | 7.27 | 7.50 | 7.50 | 3.45% | 51,394 |
| Apr 23, 2025 | 7.37 | 7.42 | 7.25 | 7.25 | 7.25 | 1.83% | 54,462 |
| Apr 22, 2025 | 7.00 | 7.16 | 7.00 | 7.12 | 7.12 | 3.04% | 65,845 |
| Apr 21, 2025 | 6.85 | 6.94 | 6.79 | 6.91 | 6.91 | -1.00% | 298,408 |
| Apr 17, 2025 | 7.00 | 7.01 | 6.90 | 6.98 | 6.98 | -3.59% | 107,395 |
| Apr 16, 2025 | 7.35 | 7.35 | 7.09 | 7.24 | 6.95 | -2.82% | 258,961 |
| Apr 15, 2025 | 7.38 | 7.50 | 7.38 | 7.45 | 7.15 | 1.09% | 211,766 |
| Apr 14, 2025 | 7.49 | 7.52 | 7.25 | 7.37 | 7.07 | 0.68% | 116,753 |
| Apr 11, 2025 | 7.11 | 7.32 | 7.02 | 7.32 | 7.03 | 3.83% | 278,860 |
| Apr 10, 2025 | 7.29 | 7.29 | 6.83 | 7.05 | 6.77 | -4.34% | 94,103 |
| Apr 9, 2025 | 6.59 | 7.43 | 6.58 | 7.37 | 7.07 | 11.33% | 282,188 |
| Apr 8, 2025 | 7.13 | 7.13 | 6.54 | 6.62 | 6.35 | -2.65% | 137,756 |
| Apr 7, 2025 | 6.40 | 7.10 | 6.34 | 6.80 | 6.53 | 0.74% | 249,344 |
| Apr 4, 2025 | 7.00 | 7.02 | 6.55 | 6.75 | 6.48 | -7.91% | 117,986 |
| Apr 3, 2025 | 7.41 | 7.50 | 7.27 | 7.33 | 7.04 | -6.62% | 176,446 |
| Apr 2, 2025 | 7.55 | 7.93 | 7.53 | 7.85 | 7.53 | 1.95% | 121,205 |
| Apr 1, 2025 | 7.63 | 7.80 | 7.56 | 7.70 | 7.39 | 0.92% | 43,881 |
| Mar 31, 2025 | 7.55 | 7.69 | 7.36 | 7.63 | 7.32 | -2.55% | 90,909 |
| Mar 28, 2025 | 8.12 | 8.12 | 7.78 | 7.83 | 7.52 | -3.57% | 160,446 |
| Mar 27, 2025 | 8.18 | 8.32 | 8.10 | 8.12 | 7.79 | -1.10% | 86,436 |
| Mar 26, 2025 | 8.50 | 8.50 | 8.18 | 8.21 | 7.88 | -3.41% | 86,728 |
| Mar 25, 2025 | 8.50 | 8.54 | 8.43 | 8.50 | 8.16 | - | 83,200 |
| Mar 24, 2025 | 8.38 | 8.51 | 8.35 | 8.50 | 8.16 | 3.16% | 82,664 |
| Mar 21, 2025 | 7.93 | 8.24 | 7.91 | 8.24 | 7.91 | 2.62% | 172,438 |
| Mar 20, 2025 | 7.91 | 8.14 | 7.91 | 8.03 | 7.71 | -3.95% | 94,053 |
| Mar 19, 2025 | 8.20 | 8.44 | 8.16 | 8.36 | 7.72 | 3.59% | 136,350 |
| Mar 18, 2025 | 8.25 | 8.25 | 8.00 | 8.07 | 7.45 | -3.00% | 162,695 |
| Mar 17, 2025 | 8.18 | 8.36 | 8.15 | 8.32 | 7.68 | 1.71% | 81,705 |
| Mar 14, 2025 | 8.03 | 8.19 | 8.03 | 8.18 | 7.55 | 4.07% | 63,327 |
| Mar 13, 2025 | 8.23 | 8.23 | 7.82 | 7.86 | 7.25 | -4.26% | 78,957 |
| Mar 12, 2025 | 8.25 | 8.28 | 8.05 | 8.21 | 7.58 | 3.01% | 46,002 |
| Mar 11, 2025 | 7.88 | 8.12 | 7.80 | 7.97 | 7.36 | 0.89% | 77,022 |
| Mar 10, 2025 | 8.33 | 8.35 | 7.83 | 7.90 | 7.29 | -7.71% | 142,010 |
| Mar 7, 2025 | 8.52 | 8.60 | 8.19 | 8.56 | 7.90 | 0.59% | 75,307 |
| Mar 6, 2025 | 8.70 | 8.81 | 8.47 | 8.51 | 7.85 | -4.17% | 147,241 |
| Mar 5, 2025 | 8.75 | 8.88 | 8.59 | 8.88 | 8.20 | 2.66% | 62,781 |
| Mar 4, 2025 | 8.43 | 8.81 | 8.22 | 8.65 | 7.98 | -0.46% | 123,808 |
| Mar 3, 2025 | 9.18 | 9.21 | 8.58 | 8.69 | 8.02 | -3.44% | 116,792 |
| Feb 28, 2025 | 8.79 | 9.02 | 8.63 | 9.00 | 8.31 | 1.47% | 131,797 |
| Feb 27, 2025 | 9.32 | 9.32 | 8.83 | 8.87 | 8.19 | -2.95% | 111,722 |
| Feb 26, 2025 | 9.11 | 9.29 | 9.06 | 9.14 | 8.44 | 1.22% | 101,630 |
| Feb 25, 2025 | 9.41 | 9.41 | 8.90 | 9.03 | 8.33 | -5.15% | 124,632 |
| Feb 24, 2025 | 9.69 | 9.69 | 9.31 | 9.52 | 8.79 | -1.35% | 302,394 |