YieldMax Innovation Option Income Strategy ETF (OARK)
NYSEARCA: OARK · Real-Time Price · USD
29.29
-0.37 (-1.25%)
At close: Aug 14, 2026, 4:00 PM EDT
29.25
-0.04 (-0.14%)
After-hours: Aug 14, 2026, 8:00 PM EDT
OARK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 29.68 | 29.68 | 29.22 | 29.29 | 29.29 | -1.24% | 8,429 |
| Aug 13, 2026 | 29.33 | 29.66 | 29.33 | 29.66 | 29.66 | 1.03% | 12,156 |
| Aug 12, 2026 | 29.59 | 29.64 | 29.38 | 29.50 | 29.35 | 0.30% | 7,913 |
| Aug 11, 2026 | 29.40 | 29.50 | 29.37 | 29.41 | 29.27 | 0.12% | 3,612 |
| Aug 10, 2026 | 29.20 | 29.41 | 29.20 | 29.38 | 29.23 | 0.85% | 5,216 |
| Aug 7, 2026 | 28.56 | 29.13 | 28.50 | 29.13 | 28.98 | 3.36% | 6,536 |
| Aug 6, 2026 | 27.95 | 28.30 | 27.95 | 28.18 | 28.04 | -0.54% | 5,125 |
| Aug 5, 2026 | 28.72 | 28.78 | 28.54 | 28.54 | 28.19 | -0.68% | 11,677 |
| Aug 4, 2026 | 28.25 | 28.77 | 28.21 | 28.73 | 28.39 | 3.22% | 7,253 |
| Aug 3, 2026 | 27.28 | 27.85 | 26.99 | 27.84 | 27.50 | 2.06% | 9,898 |
| Jul 31, 2026 | 27.78 | 27.78 | 26.89 | 27.27 | 26.94 | -1.28% | 10,782 |
| Jul 30, 2026 | 27.37 | 27.63 | 27.37 | 27.63 | 27.30 | 2.67% | 2,965 |
| Jul 29, 2026 | 27.54 | 27.78 | 27.12 | 27.12 | 26.58 | -2.21% | 6,842 |
| Jul 28, 2026 | 27.62 | 27.80 | 27.00 | 27.73 | 27.19 | 0.09% | 7,099 |
| Jul 27, 2026 | 27.69 | 28.00 | 27.49 | 27.71 | 27.16 | 0.57% | 12,165 |
| Jul 24, 2026 | 28.44 | 28.44 | 27.35 | 27.55 | 27.01 | -2.21% | 16,017 |
| Jul 23, 2026 | 28.23 | 28.50 | 28.04 | 28.18 | 27.62 | -2.54% | 11,012 |
| Jul 22, 2026 | 29.51 | 29.51 | 29.12 | 29.14 | 28.34 | -1.55% | 3,185 |
| Jul 21, 2026 | 29.20 | 29.69 | 29.20 | 29.60 | 28.79 | 2.73% | 7,264 |
| Jul 20, 2026 | 28.74 | 29.14 | 28.74 | 28.82 | 28.02 | -0.37% | 41,054 |
| Jul 17, 2026 | 28.85 | 29.19 | 28.44 | 28.92 | 28.13 | -1.39% | 15,502 |
| Jul 16, 2026 | 30.18 | 30.18 | 29.23 | 29.33 | 28.52 | -3.41% | 13,805 |
| Jul 15, 2026 | 30.57 | 30.70 | 30.46 | 30.64 | 29.53 | 0.27% | 3,131 |
| Jul 14, 2026 | 30.30 | 30.62 | 30.25 | 30.56 | 29.45 | 1.45% | 4,093 |
| Jul 13, 2026 | 30.72 | 30.72 | 30.10 | 30.13 | 29.03 | -2.22% | 11,468 |
| Jul 10, 2026 | 31.32 | 31.32 | 30.63 | 30.81 | 29.69 | -0.39% | 23,496 |
| Jul 9, 2026 | 30.90 | 31.12 | 30.66 | 30.93 | 29.81 | 1.28% | 4,872 |
| Jul 8, 2026 | 30.88 | 30.88 | 30.43 | 30.85 | 29.43 | -0.93% | 4,896 |
| Jul 7, 2026 | 31.50 | 31.50 | 30.95 | 31.14 | 29.70 | -1.97% | 6,198 |
| Jul 6, 2026 | 31.28 | 31.99 | 31.21 | 31.77 | 30.30 | 2.08% | 8,134 |
| Jul 2, 2026 | 31.31 | 31.94 | 30.97 | 31.12 | 29.68 | -0.69% | 4,905 |
| Jul 1, 2026 | 31.33 | 31.83 | 31.33 | 31.58 | 29.89 | 0.63% | 7,604 |
| Jun 30, 2026 | 31.10 | 31.40 | 31.08 | 31.39 | 29.70 | 0.37% | 11,975 |
| Jun 29, 2026 | 30.70 | 31.35 | 30.70 | 31.27 | 29.60 | 2.14% | 11,760 |
| Jun 26, 2026 | 29.59 | 30.70 | 29.59 | 30.62 | 28.98 | 1.61% | 12,703 |
| Jun 25, 2026 | 30.14 | 30.31 | 29.85 | 30.13 | 28.52 | -0.05% | 12,374 |
| Jun 24, 2026 | 30.67 | 30.88 | 30.26 | 30.38 | 28.53 | -0.10% | 11,023 |
| Jun 23, 2026 | 30.23 | 30.85 | 30.10 | 30.41 | 28.56 | -1.92% | 10,423 |
| Jun 22, 2026 | 31.29 | 31.73 | 30.91 | 31.00 | 29.12 | -1.73% | 11,520 |
| Jun 18, 2026 | 31.30 | 31.55 | 31.10 | 31.55 | 29.63 | 1.86% | 5,095 |
| Jun 17, 2026 | 31.73 | 32.01 | 31.18 | 31.20 | 29.09 | -0.54% | 3,882 |
| Jun 16, 2026 | 31.79 | 31.79 | 31.37 | 31.37 | 29.25 | -0.52% | 9,182 |
| Jun 15, 2026 | 31.34 | 31.70 | 31.24 | 31.53 | 29.40 | 3.83% | 12,333 |
| Jun 12, 2026 | 30.45 | 30.46 | 30.10 | 30.37 | 28.31 | 0.49% | 7,738 |
| Jun 11, 2026 | 29.51 | 30.27 | 29.38 | 30.22 | 28.18 | 2.35% | 8,611 |
| Jun 10, 2026 | 30.04 | 30.65 | 29.73 | 29.76 | 27.53 | -2.05% | 7,175 |
| Jun 9, 2026 | 30.93 | 31.10 | 29.48 | 30.38 | 28.11 | -0.72% | 11,077 |
| Jun 8, 2026 | 30.35 | 30.82 | 30.35 | 30.60 | 28.31 | 1.55% | 11,134 |
| Jun 5, 2026 | 31.54 | 31.54 | 29.78 | 30.13 | 27.88 | -5.93% | 21,537 |
| Jun 4, 2026 | 31.63 | 32.31 | 31.63 | 32.03 | 29.63 | 1.68% | 8,172 |