YieldMax Innovation Option Income Strategy ETF (OARK)
NYSEARCA: OARK · Real-Time Price · USD
8.47
-0.04 (-0.41%)
At close: Mar 25, 2025, 4:00 PM
8.50
+0.04 (0.41%)
Pre-market: Mar 26, 2025, 8:34 AM EST
OARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 8.50 | 8.54 | 8.43 | 8.50 | 8.50 | - | 83,188 |
| Mar 24, 2025 | 8.38 | 8.51 | 8.35 | 8.50 | 8.50 | 3.16% | 82,664 |
| Mar 21, 2025 | 7.93 | 8.24 | 7.91 | 8.24 | 8.24 | 2.62% | 172,438 |
| Mar 20, 2025 | 7.91 | 8.14 | 7.91 | 8.03 | 8.03 | -3.95% | 94,053 |
| Mar 19, 2025 | 8.20 | 8.44 | 8.16 | 8.36 | 8.04 | 3.59% | 136,350 |
| Mar 18, 2025 | 8.25 | 8.25 | 8.00 | 8.07 | 7.76 | -3.00% | 162,695 |
| Mar 17, 2025 | 8.18 | 8.36 | 8.15 | 8.32 | 8.00 | 1.71% | 81,705 |
| Mar 14, 2025 | 8.03 | 8.19 | 8.03 | 8.18 | 7.87 | 4.07% | 63,327 |
| Mar 13, 2025 | 8.23 | 8.23 | 7.82 | 7.86 | 7.56 | -4.26% | 78,957 |
| Mar 12, 2025 | 8.25 | 8.28 | 8.05 | 8.21 | 7.89 | 3.01% | 46,002 |
| Mar 11, 2025 | 7.88 | 8.12 | 7.80 | 7.97 | 7.66 | 0.89% | 77,022 |
| Mar 10, 2025 | 8.33 | 8.35 | 7.83 | 7.90 | 7.60 | -7.71% | 142,010 |
| Mar 7, 2025 | 8.52 | 8.60 | 8.19 | 8.56 | 8.23 | 0.59% | 75,307 |
| Mar 6, 2025 | 8.70 | 8.81 | 8.47 | 8.51 | 8.18 | -4.17% | 147,241 |
| Mar 5, 2025 | 8.75 | 8.88 | 8.59 | 8.88 | 8.54 | 2.66% | 62,781 |
| Mar 4, 2025 | 8.43 | 8.81 | 8.22 | 8.65 | 8.32 | -0.46% | 123,808 |
| Mar 3, 2025 | 9.18 | 9.21 | 8.58 | 8.69 | 8.36 | -3.44% | 116,792 |
| Feb 28, 2025 | 8.79 | 9.02 | 8.63 | 9.00 | 8.65 | 1.47% | 131,797 |
| Feb 27, 2025 | 9.32 | 9.32 | 8.83 | 8.87 | 8.53 | -2.95% | 111,722 |
| Feb 26, 2025 | 9.11 | 9.29 | 9.06 | 9.14 | 8.79 | 1.22% | 101,630 |
| Feb 25, 2025 | 9.41 | 9.41 | 8.90 | 9.03 | 8.68 | -5.15% | 124,632 |
| Feb 24, 2025 | 9.69 | 9.69 | 9.31 | 9.52 | 9.15 | -1.35% | 302,394 |
| Feb 21, 2025 | 10.32 | 10.32 | 9.65 | 9.65 | 9.28 | -6.22% | 336,304 |
| Feb 20, 2025 | 10.56 | 10.56 | 10.05 | 10.29 | 9.89 | -6.62% | 165,725 |
| Feb 19, 2025 | 11.06 | 11.08 | 10.90 | 11.02 | 10.17 | -0.09% | 115,713 |
| Feb 18, 2025 | 11.19 | 11.23 | 10.92 | 11.03 | 10.18 | -0.63% | 106,753 |
| Feb 14, 2025 | 11.00 | 11.10 | 10.96 | 11.10 | 10.25 | 1.74% | 114,469 |
| Feb 13, 2025 | 10.72 | 10.94 | 10.72 | 10.91 | 10.07 | 2.15% | 73,952 |
| Feb 12, 2025 | 10.43 | 10.73 | 10.41 | 10.68 | 9.86 | 1.42% | 40,584 |
| Feb 11, 2025 | 10.60 | 10.68 | 10.44 | 10.53 | 9.72 | -1.13% | 44,250 |
| Feb 10, 2025 | 10.69 | 10.77 | 10.65 | 10.65 | 9.83 | - | 69,795 |
| Feb 7, 2025 | 10.62 | 10.83 | 10.61 | 10.65 | 9.83 | 0.19% | 65,126 |
| Feb 6, 2025 | 10.70 | 10.74 | 10.59 | 10.63 | 9.81 | -1.85% | 60,877 |
| Feb 5, 2025 | 10.64 | 10.85 | 10.64 | 10.83 | 10.00 | 1.21% | 72,785 |
| Feb 4, 2025 | 10.54 | 10.74 | 10.54 | 10.70 | 9.88 | 2.39% | 112,160 |
| Feb 3, 2025 | 10.26 | 10.54 | 10.21 | 10.45 | 9.65 | -1.51% | 101,542 |
| Jan 31, 2025 | 10.75 | 10.87 | 10.59 | 10.61 | 9.80 | -1.12% | 64,424 |
| Jan 30, 2025 | 10.55 | 10.77 | 10.55 | 10.73 | 9.91 | 3.17% | 87,531 |
| Jan 29, 2025 | 10.47 | 10.50 | 10.29 | 10.40 | 9.60 | - | 58,307 |
| Jan 28, 2025 | 10.23 | 10.48 | 10.12 | 10.40 | 9.60 | 1.46% | 108,469 |
| Jan 27, 2025 | 10.15 | 10.35 | 10.04 | 10.25 | 9.46 | -2.10% | 83,095 |
| Jan 24, 2025 | 10.51 | 10.65 | 10.45 | 10.47 | 9.67 | -0.19% | 134,159 |
| Jan 23, 2025 | 10.43 | 10.53 | 10.36 | 10.49 | 9.69 | -2.51% | 48,010 |
| Jan 22, 2025 | 10.75 | 10.81 | 10.73 | 10.76 | 9.63 | 0.65% | 71,919 |
| Jan 21, 2025 | 10.58 | 10.74 | 10.50 | 10.69 | 9.57 | 2.10% | 246,580 |
| Jan 17, 2025 | 10.50 | 10.55 | 10.47 | 10.47 | 9.37 | 0.38% | 145,495 |
| Jan 16, 2025 | 10.42 | 10.44 | 10.33 | 10.43 | 9.34 | 1.07% | 43,011 |
| Jan 15, 2025 | 10.29 | 10.42 | 10.29 | 10.32 | 9.24 | 2.58% | 88,826 |
| Jan 14, 2025 | 10.25 | 10.28 | 10.01 | 10.06 | 9.01 | 0.20% | 56,245 |
| Jan 13, 2025 | 10.03 | 10.07 | 9.85 | 10.04 | 8.99 | -1.38% | 81,867 |