Skip to main content
logo
YieldMax Innovation Option Income Strategy ETF (OARK)
NYSEARCA: OARK · Real-Time Price · USD
9.37
+0.27 (2.97%)
At close: Oct 8, 2025, 4:00 PM EDT
9.38
+0.01 (0.11%)
After-hours: Oct 8, 2025, 7:06 PM EDT

OARK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20259.179.379.089.379.372.97%88,519
Oct 7, 20259.289.289.049.109.10-1.41%94,570
Oct 6, 20259.129.299.129.239.232.56%162,025
Oct 3, 20259.059.118.919.009.00-0.44%515,812
Oct 2, 20258.969.058.909.049.04-1.63%233,580
Oct 1, 20259.129.269.079.198.850.22%326,966
Sep 30, 20259.159.199.009.178.830.77%312,713
Sep 29, 20258.949.138.949.108.772.25%173,076
Sep 26, 20258.808.908.708.908.571.14%145,273
Sep 25, 20258.898.998.748.808.48-3.30%257,662
Sep 24, 20259.189.189.049.108.77-0.11%130,595
Sep 23, 20259.229.249.089.118.78-0.65%111,618
Sep 22, 20259.209.259.149.178.830.44%543,337
Sep 19, 20259.099.279.099.138.801.11%123,231
Sep 18, 20258.929.078.929.038.702.15%141,030
Sep 17, 20258.908.938.698.848.52-0.67%97,355
Sep 16, 20258.838.908.748.908.571.02%67,302
Sep 15, 20258.768.848.768.818.491.15%129,618
Sep 12, 20258.738.738.658.718.390.35%72,595
Sep 11, 20258.558.688.528.688.362.36%127,723
Sep 10, 20258.608.618.488.488.17-0.93%123,560
Sep 9, 20258.558.598.488.568.250.47%161,688
Sep 8, 20258.488.578.488.528.210.59%200,454
Sep 5, 20258.498.538.298.478.160.71%217,046
Sep 4, 20258.418.418.288.418.10-3.22%147,887
Sep 3, 20258.738.748.628.698.080.58%391,801
Sep 2, 20258.688.688.458.648.03-0.35%217,879
Aug 29, 20258.738.748.628.678.06-0.80%123,905
Aug 28, 20258.678.758.678.748.120.69%103,691
Aug 27, 20258.698.738.658.688.07-0.34%76,448
Aug 26, 20258.698.738.658.718.100.46%65,065
Aug 25, 20258.758.758.648.678.06-0.46%138,102
Aug 22, 20258.468.798.468.718.102.83%98,236
Aug 21, 20258.418.518.408.477.87-0.47%113,441
Aug 20, 20258.508.548.248.517.91-0.35%125,973
Aug 19, 20258.828.858.548.547.94-3.50%173,211
Aug 18, 20258.818.888.728.858.230.23%374,450
Aug 15, 20258.818.848.758.838.210.11%79,643
Aug 14, 20258.828.898.748.828.20-0.79%183,653
Aug 13, 20258.858.958.848.898.260.91%159,668
Aug 12, 20258.808.818.698.818.191.85%179,427
Aug 11, 20258.648.808.648.658.040.58%173,796
Aug 8, 20258.628.638.578.607.990.47%334,747
Aug 7, 20258.598.628.498.567.96-4.04%260,324
Aug 6, 20258.798.928.798.927.941.36%424,951
Aug 5, 20258.928.928.768.807.84-0.79%168,793
Aug 4, 20258.808.878.688.877.902.90%396,707
Aug 1, 20258.908.908.508.627.68-5.07%279,039
Jul 31, 20259.229.229.079.088.090.11%80,456
Jul 30, 20259.019.179.019.078.080.78%77,543