Skip to main content
YieldMax Innovation Option Income Strategy ETF (OARK)
NYSEARCA: OARK · Real-Time Price · USD
9.65
-0.64 (-6.22%)
Feb 21, 2025, 4:00 PM EST - Market closed

OARK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.3210.329.659.659.65-6.22%334,526
Feb 20, 202510.5610.5610.0510.2910.29-6.62%165,725
Feb 19, 202511.0611.0810.9011.0210.58-0.09%115,713
Feb 18, 202511.1911.2310.9211.0310.59-0.63%106,753
Feb 14, 202511.0011.1010.9611.1010.661.74%114,469
Feb 13, 202510.7210.9410.7210.9110.482.15%73,952
Feb 12, 202510.4310.7310.4110.6810.261.42%40,584
Feb 11, 202510.6010.6810.4410.5310.11-1.13%44,250
Feb 10, 202510.6910.7710.6510.6510.23-69,795
Feb 7, 202510.6210.8310.6110.6510.230.19%65,126
Feb 6, 202510.7010.7410.5910.6310.21-1.85%60,877
Feb 5, 202510.6410.8510.6410.8310.401.21%72,785
Feb 4, 202510.5410.7410.5410.7010.272.39%112,160
Feb 3, 202510.2610.5410.2110.4510.03-1.51%101,542
Jan 31, 202510.7510.8710.5910.6110.19-1.12%64,424
Jan 30, 202510.5510.7710.5510.7310.303.17%87,531
Jan 29, 202510.4710.5010.2910.409.99-58,307
Jan 28, 202510.2310.4810.1210.409.991.46%108,469
Jan 27, 202510.1510.3510.0410.259.84-2.10%83,095
Jan 24, 202510.5110.6510.4510.4710.05-0.19%134,159
Jan 23, 202510.4310.5310.3610.4910.07-2.51%48,010
Jan 22, 202510.7510.8110.7310.7610.020.65%71,919
Jan 21, 202510.5810.7410.5010.699.952.10%246,580
Jan 17, 202510.5010.5510.4710.479.750.38%145,495
Jan 16, 202510.4210.4410.3310.439.711.07%43,011
Jan 15, 202510.2910.4210.2910.329.612.58%88,826
Jan 14, 202510.2510.2810.0110.069.370.20%56,245
Jan 13, 202510.0310.079.8510.049.35-1.38%81,867
Jan 10, 202510.2310.2310.0110.189.48-1.64%75,586
Jan 8, 202510.3910.4510.1810.359.64-0.58%187,609
Jan 7, 202510.8310.8710.2910.419.69-2.80%144,124
Jan 6, 202510.7510.8610.7110.719.970.75%172,213
Jan 3, 202510.3110.6310.3110.639.904.22%69,253
Jan 2, 202510.2410.3510.1210.209.500.39%61,261
Dec 31, 202410.4210.4610.1610.169.46-1.74%106,163
Dec 30, 202410.4410.5010.2810.349.63-2.82%152,224
Dec 27, 202410.7810.7810.4410.649.91-4.23%103,440
Dec 26, 202411.0511.1110.9911.1110.030.73%139,589
Dec 24, 202410.8811.0710.8811.039.962.04%65,301
Dec 23, 202410.8910.8910.6910.819.76-0.37%302,731
Dec 20, 202410.5210.9210.4910.859.801.59%72,786
Dec 19, 202410.9210.9410.5510.689.64-0.37%199,981
Dec 18, 202411.3311.3410.6010.729.68-5.30%101,989
Dec 17, 202411.3211.3511.2111.3210.220.35%76,281
Dec 16, 202411.1411.3411.1411.2810.191.53%94,604
Dec 13, 202411.1111.1110.9511.1110.030.82%101,387
Dec 12, 202411.1011.1711.0211.029.95-1.17%48,954
Dec 11, 202411.0811.1511.0311.1510.071.92%111,136
Dec 10, 202411.0911.1810.9310.949.88-1.35%79,911
Dec 9, 202411.3011.3210.9811.0910.01-0.89%90,198
Dec 6, 202411.0211.2211.0211.1910.102.29%299,539
Dec 5, 202411.0011.0710.9010.949.88-0.45%124,886
Dec 4, 202410.9210.9910.8610.999.921.85%75,764
Dec 3, 202410.7510.8410.7410.799.74-0.74%113,848
Dec 2, 202410.8110.8710.7410.879.821.30%183,201
Nov 29, 202410.6710.7310.6310.739.69-2.45%55,982
Nov 27, 202410.9511.0510.9511.009.520.73%156,641
Nov 26, 202410.9110.9810.9110.929.45-0.64%73,331
Nov 25, 202411.0011.0410.9310.999.511.29%136,116
Nov 22, 202410.6710.9110.6710.859.391.69%81,297
Nov 21, 202410.7910.7910.5310.679.23-0.28%149,203
Nov 20, 202410.8210.8210.5910.709.26-0.74%157,166
Nov 19, 202410.5210.8210.5210.789.331.32%98,783
Nov 18, 202410.5010.6910.4710.649.212.11%173,358
Nov 15, 202410.4410.4410.2810.429.02-0.19%25,457
Nov 14, 202410.7010.7810.4310.449.03-3.15%130,164
Nov 13, 202411.0611.1910.7310.789.33-1.82%172,123
Nov 12, 202411.0711.1410.9110.989.50-1.44%699,421
Nov 11, 202410.9411.1710.9411.149.642.86%188,183
Nov 8, 202410.5810.8310.5810.839.371.88%130,551
Nov 7, 202410.5910.7010.5910.639.20-0.65%253,113
Nov 6, 202410.4010.7010.3510.709.265.31%265,510
Nov 5, 20249.9110.169.9110.168.793.15%198,757
Nov 4, 20249.859.939.739.858.520.03%110,657
Nov 1, 20249.859.879.729.858.521.94%85,408
Oct 31, 20249.9810.009.669.668.36-7.38%266,278
Oct 30, 202410.5110.5110.3510.438.77-0.10%111,896
Oct 29, 202410.4810.4810.3510.448.78-120,010
Oct 28, 202410.4510.5110.4010.448.781.06%85,725
Oct 25, 202410.3310.3910.3010.338.680.49%83,809
Oct 24, 202410.1610.2810.1510.288.643.01%78,836
Oct 23, 202410.2110.279.939.988.39-3.11%93,876
Oct 22, 202410.2610.3210.2210.308.66-0.10%101,643
Oct 21, 202410.4410.4410.2510.318.67-1.25%65,728
Oct 18, 202410.2310.4410.2310.448.781.59%68,281
Oct 17, 202410.3410.3410.2410.288.64-0.51%46,879
Oct 16, 202410.3310.3410.2610.338.680.29%41,978
Oct 15, 202410.2710.3610.1810.308.66-42,524
Oct 14, 202410.1910.3010.1010.308.661.28%68,580
Oct 11, 20249.9010.179.9010.178.551.19%39,550
Oct 10, 20249.9810.079.9310.058.450.20%41,653
Oct 9, 202410.0510.0810.0210.038.43-0.20%46,518
Oct 8, 20249.8910.059.8910.058.451.11%62,031
Oct 7, 202410.0010.009.899.948.36-0.60%127,076
Oct 4, 20249.9810.009.8810.008.411.73%105,508
Oct 3, 20249.889.919.779.838.26-5.12%105,329
Oct 2, 202410.3410.3610.2210.368.36-0.58%71,127
Oct 1, 202410.6610.6610.2710.428.41-1.65%57,837
Sep 30, 202410.6510.6710.5210.608.55-0.80%62,213
Sep 27, 202410.5510.6810.5510.688.621.52%76,364