YieldMax Innovation Option Income Strategy ETF (OARK)
NYSEARCA: OARK · Real-Time Price · USD
9.66
-0.77 (-7.38%)
At close: Oct 31, 2024, 4:00 PM
10.08
+0.42 (4.35%)
After-hours: Oct 31, 2024, 7:35 PM EDT
OARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 9.98 | 10.00 | 9.66 | 9.66 | 9.66 | -7.38% | 266,094 |
| Oct 30, 2024 | 10.51 | 10.51 | 10.35 | 10.43 | 10.43 | -0.10% | 111,900 |
| Oct 29, 2024 | 10.48 | 10.48 | 10.35 | 10.44 | 10.44 | - | 120,010 |
| Oct 28, 2024 | 10.45 | 10.51 | 10.40 | 10.44 | 10.44 | 1.06% | 85,725 |
| Oct 25, 2024 | 10.33 | 10.39 | 10.30 | 10.33 | 10.33 | 0.49% | 83,809 |
| Oct 24, 2024 | 10.16 | 10.28 | 10.15 | 10.28 | 10.28 | 3.01% | 78,836 |
| Oct 23, 2024 | 10.21 | 10.27 | 9.93 | 9.98 | 9.98 | -3.11% | 93,900 |
| Oct 22, 2024 | 10.26 | 10.32 | 10.22 | 10.30 | 10.30 | -0.10% | 101,643 |
| Oct 21, 2024 | 10.44 | 10.44 | 10.25 | 10.31 | 10.31 | -1.25% | 65,728 |
| Oct 18, 2024 | 10.23 | 10.44 | 10.23 | 10.44 | 10.44 | 1.56% | 68,300 |
| Oct 17, 2024 | 10.34 | 10.34 | 10.24 | 10.28 | 10.28 | -0.48% | 46,900 |
| Oct 16, 2024 | 10.33 | 10.34 | 10.26 | 10.33 | 10.33 | 0.29% | 42,000 |
| Oct 15, 2024 | 10.27 | 10.36 | 10.18 | 10.30 | 10.30 | - | 42,524 |
| Oct 14, 2024 | 10.19 | 10.30 | 10.10 | 10.30 | 10.30 | 1.28% | 68,600 |
| Oct 11, 2024 | 9.90 | 10.17 | 9.90 | 10.17 | 10.17 | 1.19% | 39,550 |
| Oct 10, 2024 | 9.98 | 10.07 | 9.93 | 10.05 | 10.05 | 0.20% | 41,653 |
| Oct 9, 2024 | 10.05 | 10.08 | 10.02 | 10.03 | 10.03 | -0.20% | 46,518 |
| Oct 8, 2024 | 9.89 | 10.05 | 9.89 | 10.05 | 10.05 | 1.11% | 62,031 |
| Oct 7, 2024 | 10.00 | 10.00 | 9.89 | 9.94 | 9.94 | -0.60% | 127,076 |
| Oct 4, 2024 | 9.98 | 10.00 | 9.88 | 10.00 | 10.00 | 1.73% | 105,508 |
| Oct 3, 2024 | 9.88 | 9.91 | 9.77 | 9.83 | 9.83 | -5.12% | 105,329 |
| Oct 2, 2024 | 10.34 | 10.36 | 10.22 | 10.36 | 9.95 | -0.58% | 71,127 |
| Oct 1, 2024 | 10.66 | 10.66 | 10.27 | 10.42 | 10.01 | -1.70% | 57,837 |
| Sep 30, 2024 | 10.65 | 10.67 | 10.52 | 10.60 | 10.18 | -0.75% | 62,213 |
| Sep 27, 2024 | 10.55 | 10.68 | 10.55 | 10.68 | 10.26 | 1.52% | 76,400 |
| Sep 26, 2024 | 10.57 | 10.60 | 10.45 | 10.52 | 10.11 | 0.19% | 37,332 |
| Sep 25, 2024 | 10.59 | 10.59 | 10.46 | 10.50 | 10.09 | -0.85% | 53,000 |
| Sep 24, 2024 | 10.50 | 10.59 | 10.44 | 10.59 | 10.17 | 1.34% | 43,811 |
| Sep 23, 2024 | 10.45 | 10.51 | 10.44 | 10.45 | 10.04 | -0.29% | 161,346 |
| Sep 20, 2024 | 10.44 | 10.48 | 10.37 | 10.48 | 10.07 | 0.96% | 93,444 |
| Sep 19, 2024 | 10.35 | 10.42 | 10.35 | 10.38 | 9.97 | 1.37% | 67,616 |
| Sep 18, 2024 | 10.14 | 10.36 | 10.14 | 10.24 | 9.84 | 0.89% | 43,000 |
| Sep 17, 2024 | 10.16 | 10.27 | 10.15 | 10.15 | 9.75 | -0.20% | 88,700 |
| Sep 16, 2024 | 10.16 | 10.18 | 10.03 | 10.17 | 9.77 | 0.49% | 44,737 |
| Sep 13, 2024 | 10.07 | 10.16 | 10.07 | 10.12 | 9.72 | 1.20% | 133,503 |
| Sep 12, 2024 | 9.96 | 10.08 | 9.96 | 10.00 | 9.61 | 0.60% | 61,549 |
| Sep 11, 2024 | 9.74 | 9.95 | 9.64 | 9.94 | 9.55 | 1.33% | 39,700 |
| Sep 10, 2024 | 9.75 | 9.81 | 9.57 | 9.81 | 9.42 | 1.76% | 52,002 |
| Sep 9, 2024 | 9.65 | 9.71 | 9.55 | 9.64 | 9.26 | 1.47% | 61,705 |
| Sep 6, 2024 | 9.82 | 9.85 | 9.36 | 9.50 | 9.13 | -6.13% | 63,210 |
| Sep 5, 2024 | 9.92 | 10.12 | 9.92 | 10.12 | 9.44 | 2.74% | 71,382 |
| Sep 4, 2024 | 9.85 | 10.10 | 9.85 | 9.85 | 9.19 | -1.30% | 60,328 |
| Sep 3, 2024 | 10.31 | 10.31 | 9.91 | 9.98 | 9.31 | -2.92% | 83,755 |
| Aug 30, 2024 | 10.28 | 10.35 | 10.16 | 10.28 | 9.59 | 0.29% | 75,205 |
| Aug 29, 2024 | 10.17 | 10.47 | 10.17 | 10.25 | 9.56 | 0.99% | 52,713 |
| Aug 28, 2024 | 10.40 | 10.40 | 10.08 | 10.15 | 9.47 | -2.78% | 39,000 |
| Aug 27, 2024 | 10.40 | 10.44 | 10.31 | 10.44 | 9.74 | -0.38% | 123,200 |
| Aug 26, 2024 | 10.46 | 10.52 | 10.40 | 10.48 | 9.77 | -0.38% | 57,824 |
| Aug 23, 2024 | 10.34 | 10.53 | 10.34 | 10.52 | 9.81 | 1.74% | 88,800 |
| Aug 22, 2024 | 10.45 | 10.45 | 10.24 | 10.34 | 9.64 | -0.29% | 42,474 |
| Aug 21, 2024 | 10.32 | 10.39 | 10.27 | 10.37 | 9.67 | 0.78% | 26,061 |
| Aug 20, 2024 | 10.27 | 10.37 | 10.21 | 10.29 | 9.60 | -0.10% | 83,943 |
| Aug 19, 2024 | 10.06 | 10.33 | 10.06 | 10.30 | 9.61 | 1.18% | 102,150 |
| Aug 16, 2024 | 10.18 | 10.19 | 10.07 | 10.18 | 9.49 | 0.69% | 190,823 |
| Aug 15, 2024 | 10.05 | 10.14 | 10.05 | 10.11 | 9.43 | 1.10% | 91,612 |
| Aug 14, 2024 | 10.05 | 10.05 | 9.88 | 10.00 | 9.33 | 0.10% | 36,600 |
| Aug 13, 2024 | 9.87 | 9.99 | 9.77 | 9.99 | 9.32 | 2.99% | 38,600 |
| Aug 12, 2024 | 9.85 | 9.85 | 9.67 | 9.70 | 9.05 | -1.12% | 54,337 |
| Aug 9, 2024 | 9.79 | 9.82 | 9.71 | 9.81 | 9.15 | 1.24% | 44,100 |
| Aug 8, 2024 | 9.42 | 9.74 | 9.38 | 9.69 | 9.04 | 4.19% | 75,828 |
| Aug 7, 2024 | 9.61 | 9.76 | 9.26 | 9.30 | 8.67 | -4.52% | 93,300 |
| Aug 6, 2024 | 9.70 | 9.88 | 9.53 | 9.74 | 8.84 | 2.31% | 187,611 |
| Aug 5, 2024 | 9.13 | 9.75 | 8.75 | 9.52 | 8.64 | -4.61% | 108,501 |
| Aug 2, 2024 | 10.20 | 10.20 | 9.86 | 9.98 | 9.06 | -3.67% | 120,441 |
| Aug 1, 2024 | 10.85 | 10.86 | 10.27 | 10.36 | 9.40 | -4.69% | 141,447 |
| Jul 31, 2024 | 10.88 | 11.04 | 10.81 | 10.87 | 9.86 | 0.83% | 39,306 |
| Jul 30, 2024 | 10.95 | 10.95 | 10.66 | 10.78 | 9.78 | -0.92% | 33,243 |
| Jul 29, 2024 | 10.90 | 10.99 | 10.79 | 10.88 | 9.87 | 0.37% | 50,343 |
| Jul 26, 2024 | 10.81 | 10.99 | 10.74 | 10.84 | 9.84 | 1.88% | 74,516 |
| Jul 25, 2024 | 10.60 | 10.98 | 10.53 | 10.64 | 9.65 | 0.09% | 63,900 |
| Jul 24, 2024 | 11.08 | 11.08 | 10.58 | 10.63 | 9.65 | -4.83% | 137,300 |
| Jul 23, 2024 | 11.13 | 11.24 | 11.13 | 11.17 | 10.14 | 0.36% | 60,682 |
| Jul 22, 2024 | 11.00 | 11.15 | 11.00 | 11.13 | 10.10 | 1.74% | 146,600 |
| Jul 19, 2024 | 10.98 | 11.02 | 10.91 | 10.94 | 9.93 | -0.45% | 352,062 |
| Jul 18, 2024 | 11.07 | 11.10 | 10.89 | 10.99 | 9.97 | -0.72% | 251,417 |
| Jul 17, 2024 | 10.98 | 11.07 | 10.98 | 11.07 | 10.04 | 0.18% | 150,503 |
| Jul 16, 2024 | 11.00 | 11.07 | 10.99 | 11.05 | 10.03 | 0.36% | 100,894 |
| Jul 15, 2024 | 11.03 | 11.03 | 10.94 | 11.01 | 9.99 | 0.92% | 184,844 |
| Jul 12, 2024 | 10.71 | 10.92 | 10.71 | 10.91 | 9.90 | 1.77% | 146,342 |
| Jul 11, 2024 | 10.71 | 10.86 | 10.71 | 10.72 | 9.73 | 0.09% | 227,812 |
| Jul 10, 2024 | 10.71 | 10.77 | 10.63 | 10.71 | 9.72 | -0.46% | 211,857 |
| Jul 9, 2024 | 10.70 | 10.79 | 10.68 | 10.76 | 9.76 | - | 224,773 |
| Jul 8, 2024 | 10.71 | 10.77 | 10.67 | 10.76 | 9.76 | - | 212,401 |
| Jul 5, 2024 | 10.71 | 10.76 | 10.57 | 10.76 | 9.76 | -1.65% | 173,060 |
| Jul 3, 2024 | 10.87 | 10.94 | 10.87 | 10.94 | 9.70 | 0.55% | 213,400 |
| Jul 2, 2024 | 10.85 | 10.89 | 10.84 | 10.88 | 9.65 | 0.74% | 66,103 |
| Jul 1, 2024 | 10.74 | 10.85 | 10.74 | 10.80 | 9.58 | 0.09% | 93,900 |
| Jun 28, 2024 | 10.79 | 10.80 | 10.72 | 10.79 | 9.57 | 0.28% | 112,361 |
| Jun 27, 2024 | 10.69 | 10.76 | 10.57 | 10.76 | 9.54 | 0.84% | 101,642 |
| Jun 26, 2024 | 10.57 | 10.67 | 10.57 | 10.67 | 9.46 | 0.47% | 77,955 |
| Jun 25, 2024 | 10.55 | 10.62 | 10.52 | 10.62 | 9.42 | 0.76% | 142,700 |
| Jun 24, 2024 | 10.54 | 10.65 | 10.50 | 10.54 | 9.35 | - | 99,210 |
| Jun 21, 2024 | 10.54 | 10.57 | 10.47 | 10.54 | 9.35 | -0.28% | 88,308 |
| Jun 20, 2024 | 10.64 | 10.64 | 10.45 | 10.57 | 9.38 | -0.47% | 268,900 |
| Jun 18, 2024 | 10.65 | 10.69 | 10.61 | 10.62 | 9.42 | -1.21% | 135,037 |
| Jun 17, 2024 | 10.67 | 10.78 | 10.54 | 10.75 | 9.54 | 0.66% | 146,800 |
| Jun 14, 2024 | 10.69 | 10.73 | 10.59 | 10.68 | 9.47 | -0.84% | 206,032 |
| Jun 13, 2024 | 10.87 | 10.97 | 10.73 | 10.77 | 9.55 | -1.10% | 123,771 |
| Jun 12, 2024 | 10.80 | 10.98 | 10.78 | 10.89 | 9.66 | 1.87% | 209,098 |
| Jun 11, 2024 | 10.55 | 10.69 | 10.46 | 10.69 | 9.48 | 0.47% | 155,800 |