YieldMax Innovation Option Income Strategy ETF (OARK)

OARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	33.35	33.35	31.70	32.22	32.22	-4.39%	19,328
Feb 3, 2026	34.17	34.34	33.18	33.70	33.70	-1.00%	19,210
Feb 2, 2026	33.57	34.49	33.57	34.04	34.04	-0.64%	34,526
Jan 30, 2026	35.05	35.20	34.25	34.26	34.26	-3.19%	20,348
Jan 29, 2026	35.71	35.95	35.00	35.39	35.39	-2.08%	19,539
Jan 28, 2026	36.46	36.71	36.14	36.14	35.92	-1.04%	41,016
Jan 27, 2026	36.76	36.87	36.46	36.52	36.30	-0.05%	11,843
Jan 26, 2026	37.10	37.10	36.46	36.54	36.32	-0.68%	10,904
Jan 23, 2026	37.57	37.57	36.79	36.79	36.57	-1.16%	10,514
Jan 22, 2026	36.93	37.29	36.76	37.22	37.00	1.22%	12,112
Jan 21, 2026	36.43	37.03	36.13	36.77	36.33	1.35%	11,053
Jan 20, 2026	36.28	36.87	36.28	36.28	35.85	-2.47%	24,109
Jan 16, 2026	37.66	37.66	37.20	37.20	36.76	-0.80%	23,784
Jan 15, 2026	37.69	37.83	37.25	37.50	37.05	-1.16%	13,568
Jan 14, 2026	37.79	38.00	37.71	37.94	37.24	-0.68%	14,021
Jan 13, 2026	37.80	38.20	37.68	38.20	37.50	1.54%	27,931
Jan 12, 2026	36.77	37.81	36.77	37.62	36.93	1.98%	16,816
Jan 9, 2026	37.06	37.19	36.83	36.89	36.21	-0.16%	16,899
Jan 8, 2026	37.06	37.25	36.91	36.95	36.27	-1.96%	13,401
Jan 7, 2026	37.51	37.69	37.38	37.69	36.76	0.21%	14,946
Jan 6, 2026	37.55	37.78	37.42	37.61	36.69	0.35%	14,984
Jan 5, 2026	36.80	37.67	36.80	37.48	36.56	2.35%	38,067
Jan 2, 2026	36.62	36.80	36.46	36.62	35.72	0.80%	15,904
Dec 31, 2025	36.58	36.86	36.33	36.33	35.22	-1.54%	19,802
Dec 30, 2025	37.00	37.13	36.83	36.90	35.78	-0.35%	22,168
Dec 29, 2025	37.00	37.37	36.96	37.03	35.90	-1.13%	22,494
Dec 26, 2025	37.56	37.59	37.31	37.46	36.31	-1.30%	20,155
Dec 24, 2025	37.82	38.02	37.58	37.95	36.51	0.45%	5,055
Dec 23, 2025	37.64	38.00	37.61	37.78	36.35	-0.40%	13,166
Dec 22, 2025	37.88	38.28	37.88	37.93	36.49	1.07%	22,126
Dec 19, 2025	37.14	37.71	37.14	37.53	36.10	1.68%	12,347
Dec 18, 2025	36.77	37.68	36.77	36.91	35.51	0.49%	11,806
Dec 17, 2025	38.19	38.34	36.73	36.73	35.06	-3.52%	27,457
Dec 16, 2025	37.40	38.07	37.32	38.07	36.34	1.79%	23,188
Dec 15, 2025	38.27	38.27	37.40	37.40	35.70	-1.45%	30,280
Dec 12, 2025	38.21	38.54	37.59	37.95	36.22	-1.20%	15,931
Dec 11, 2025	38.36	38.47	37.89	38.41	36.66	-1.46%	41,522
Dec 10, 2025	38.58	39.10	38.40	38.98	36.88	1.04%	22,119
Dec 9, 2025	38.09	38.88	38.09	38.58	36.51	0.63%	14,095
Dec 8, 2025	38.44	38.70	38.24	38.34	36.28	-0.16%	24,650
Dec 5, 2025	38.51	38.60	38.28	38.40	36.34	-0.18%	20,221
Dec 4, 2025	37.81	38.55	37.57	38.47	36.40	-0.13%	16,765
Dec 3, 2025	37.54	38.70	37.54	38.52	35.85	2.37%	30,722
Dec 2, 2025	37.51	38.16	37.51	37.63	35.02	0.88%	38,419
Dec 1, 2025	37.55	37.73	37.30	37.30	34.71	-1.58%	21,284
Nov 28, 2025	37.75	38.08	37.75	37.90	35.27	-0.92%	10,701
Nov 26, 2025	37.90	38.45	37.90	38.25	35.26	0.92%	20,137
Nov 25, 2025	37.55	37.95	37.41	37.90	34.93	0.26%	37,602
Nov 24, 2025	36.75	37.90	36.75	37.80	34.84	3.14%	37,783
Nov 21, 2025	36.00	37.15	35.45	36.65	33.78	2.23%	95,814

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.