YieldMax Innovation Option Income Strategy ETF (OARK)
NYSEARCA: OARK · Real-Time Price · USD
8.41
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
OARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 8.21 | 8.42 | 8.16 | 8.41 | 8.41 | 2.94% | 171,463 |
| Jun 17, 2025 | 8.24 | 8.26 | 8.11 | 8.17 | 8.17 | -0.97% | 68,442 |
| Jun 16, 2025 | 8.13 | 8.27 | 8.13 | 8.25 | 8.25 | 2.61% | 125,554 |
| Jun 13, 2025 | 7.93 | 8.08 | 7.82 | 8.04 | 8.04 | 0.75% | 145,316 |
| Jun 12, 2025 | 8.09 | 8.09 | 7.98 | 7.98 | 7.98 | -6.01% | 88,842 |
| Jun 11, 2025 | 8.51 | 8.55 | 8.45 | 8.49 | 8.09 | 0.47% | 119,337 |
| Jun 10, 2025 | 8.40 | 8.46 | 8.36 | 8.45 | 8.05 | 0.60% | 90,202 |
| Jun 9, 2025 | 8.42 | 8.42 | 8.27 | 8.40 | 8.00 | 1.82% | 90,651 |
| Jun 6, 2025 | 8.03 | 8.28 | 8.02 | 8.25 | 7.86 | 4.56% | 88,028 |
| Jun 5, 2025 | 8.07 | 8.09 | 7.81 | 7.89 | 7.52 | -1.99% | 84,327 |
| Jun 4, 2025 | 8.07 | 8.07 | 7.99 | 8.05 | 7.67 | -0.37% | 82,866 |
| Jun 3, 2025 | 7.97 | 8.08 | 7.95 | 8.08 | 7.70 | 1.89% | 36,967 |
| Jun 2, 2025 | 7.81 | 7.96 | 7.81 | 7.93 | 7.56 | 0.76% | 67,485 |
| May 30, 2025 | 7.85 | 7.89 | 7.74 | 7.87 | 7.50 | 0.25% | 85,162 |
| May 29, 2025 | 7.97 | 7.97 | 7.85 | 7.85 | 7.48 | -0.63% | 79,752 |
| May 28, 2025 | 7.98 | 7.98 | 7.88 | 7.90 | 7.53 | -0.88% | 47,184 |
| May 27, 2025 | 7.85 | 7.97 | 7.85 | 7.97 | 7.59 | 2.84% | 61,615 |
| May 23, 2025 | 7.58 | 7.79 | 7.58 | 7.75 | 7.39 | -0.51% | 55,188 |
| May 22, 2025 | 7.69 | 7.87 | 7.69 | 7.79 | 7.42 | 1.04% | 27,109 |
| May 21, 2025 | 7.83 | 7.92 | 7.67 | 7.71 | 7.35 | -2.28% | 77,802 |
| May 20, 2025 | 7.90 | 7.94 | 7.84 | 7.89 | 7.52 | 0.13% | 39,682 |
| May 19, 2025 | 7.84 | 7.90 | 7.78 | 7.88 | 7.51 | -0.88% | 120,890 |
| May 16, 2025 | 7.83 | 7.98 | 7.83 | 7.95 | 7.58 | 1.79% | 141,123 |
| May 15, 2025 | 7.95 | 7.95 | 7.67 | 7.81 | 7.44 | -4.99% | 110,157 |
| May 14, 2025 | 8.27 | 8.28 | 8.14 | 8.22 | 7.53 | 0.49% | 155,759 |
| May 13, 2025 | 8.10 | 8.19 | 8.04 | 8.18 | 7.50 | 3.41% | 126,615 |
| May 12, 2025 | 7.91 | 7.95 | 7.81 | 7.91 | 7.25 | 4.08% | 146,844 |
| May 9, 2025 | 7.75 | 7.75 | 7.57 | 7.60 | 6.96 | -1.30% | 54,560 |
| May 8, 2025 | 7.52 | 7.70 | 7.47 | 7.70 | 7.06 | 3.77% | 48,996 |
| May 7, 2025 | 7.37 | 7.42 | 7.28 | 7.42 | 6.80 | 1.78% | 45,243 |
| May 6, 2025 | 7.46 | 7.46 | 7.25 | 7.29 | 6.68 | -3.70% | 79,659 |
| May 5, 2025 | 7.69 | 7.69 | 7.54 | 7.57 | 6.94 | -1.43% | 55,198 |
| May 2, 2025 | 7.71 | 7.76 | 7.67 | 7.68 | 7.04 | 0.52% | 90,893 |
| May 1, 2025 | 7.69 | 7.73 | 7.63 | 7.64 | 7.00 | 0.13% | 62,444 |
| Apr 30, 2025 | 7.52 | 7.63 | 7.44 | 7.63 | 6.99 | -0.78% | 32,171 |
| Apr 29, 2025 | 7.68 | 7.70 | 7.60 | 7.69 | 7.05 | 0.52% | 48,088 |
| Apr 28, 2025 | 7.64 | 7.71 | 7.52 | 7.65 | 7.01 | 0.26% | 52,863 |
| Apr 25, 2025 | 7.50 | 7.63 | 7.50 | 7.63 | 6.99 | 1.73% | 68,549 |
| Apr 24, 2025 | 7.27 | 7.50 | 7.27 | 7.50 | 6.87 | 3.45% | 51,394 |
| Apr 23, 2025 | 7.37 | 7.42 | 7.25 | 7.25 | 6.64 | 1.83% | 54,462 |
| Apr 22, 2025 | 7.00 | 7.16 | 7.00 | 7.12 | 6.52 | 3.04% | 65,845 |
| Apr 21, 2025 | 6.85 | 6.94 | 6.79 | 6.91 | 6.33 | -1.00% | 298,408 |
| Apr 17, 2025 | 7.00 | 7.01 | 6.90 | 6.98 | 6.40 | -3.59% | 107,395 |
| Apr 16, 2025 | 7.35 | 7.35 | 7.09 | 7.24 | 6.37 | -2.82% | 258,961 |
| Apr 15, 2025 | 7.38 | 7.50 | 7.38 | 7.45 | 6.55 | 1.09% | 211,766 |
| Apr 14, 2025 | 7.49 | 7.52 | 7.25 | 7.37 | 6.48 | 0.68% | 116,753 |
| Apr 11, 2025 | 7.11 | 7.32 | 7.02 | 7.32 | 6.44 | 3.83% | 278,860 |
| Apr 10, 2025 | 7.29 | 7.29 | 6.83 | 7.05 | 6.20 | -4.34% | 94,103 |
| Apr 9, 2025 | 6.59 | 7.43 | 6.58 | 7.37 | 6.48 | 11.33% | 282,188 |
| Apr 8, 2025 | 7.13 | 7.13 | 6.54 | 6.62 | 5.82 | -2.65% | 137,756 |