YieldMax Innovation Option Income Strategy ETF (OARK)
NYSEARCA: OARK · Real-Time Price · USD
29.87
-0.12 (-0.39%)
At close: Sep 4, 2026, 4:00 PM EDT
30.50
+0.63 (2.10%)
After-hours: Sep 4, 2026, 8:00 PM EDT
OARK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 30.07 | 30.07 | 29.79 | 29.87 | 29.87 | -0.38% | 7,924 |
| Sep 3, 2026 | 29.77 | 30.11 | 29.77 | 29.99 | 29.99 | 2.88% | 10,756 |
| Sep 2, 2026 | 29.23 | 29.50 | 29.17 | 29.38 | 29.15 | 0.38% | 7,657 |
| Sep 1, 2026 | 29.44 | 29.64 | 29.27 | 29.27 | 29.04 | -2.29% | 8,583 |
| Aug 31, 2026 | 29.54 | 29.98 | 29.37 | 29.96 | 29.72 | 1.02% | 5,075 |
| Aug 28, 2026 | 30.46 | 30.46 | 29.59 | 29.65 | 29.42 | -2.21% | 7,026 |
| Aug 27, 2026 | 30.05 | 30.36 | 30.04 | 30.33 | 30.09 | 1.25% | 3,707 |
| Aug 26, 2026 | 30.17 | 30.28 | 30.04 | 30.18 | 29.72 | -0.42% | 4,400 |
| Aug 25, 2026 | 29.73 | 30.40 | 29.73 | 30.31 | 29.84 | 2.11% | 3,739 |
| Aug 24, 2026 | 29.91 | 30.01 | 29.65 | 29.69 | 29.22 | -1.83% | 5,645 |
| Aug 21, 2026 | 29.90 | 30.29 | 29.80 | 30.24 | 29.77 | 2.09% | 12,967 |
| Aug 20, 2026 | 29.61 | 29.79 | 29.59 | 29.62 | 29.16 | - | 7,180 |
| Aug 19, 2026 | 29.11 | 29.76 | 29.11 | 29.76 | 29.16 | 3.56% | 4,893 |
| Aug 18, 2026 | 28.98 | 29.06 | 28.68 | 28.74 | 28.16 | -2.48% | 8,115 |
| Aug 17, 2026 | 29.35 | 29.55 | 29.35 | 29.47 | 28.87 | 0.61% | 3,960 |
| Aug 14, 2026 | 29.68 | 29.68 | 29.22 | 29.29 | 28.70 | -1.24% | 8,517 |
| Aug 13, 2026 | 29.33 | 29.66 | 29.33 | 29.66 | 29.06 | 1.03% | 12,157 |
| Aug 12, 2026 | 29.59 | 29.64 | 29.38 | 29.50 | 28.76 | 0.30% | 7,913 |
| Aug 11, 2026 | 29.40 | 29.50 | 29.37 | 29.41 | 28.68 | 0.12% | 3,612 |
| Aug 10, 2026 | 29.20 | 29.41 | 29.20 | 29.38 | 28.64 | 0.85% | 5,216 |
| Aug 7, 2026 | 28.56 | 29.13 | 28.50 | 29.13 | 28.40 | 3.36% | 6,536 |
| Aug 6, 2026 | 27.95 | 28.30 | 27.95 | 28.18 | 27.48 | -0.54% | 5,125 |
| Aug 5, 2026 | 28.72 | 28.78 | 28.54 | 28.54 | 27.63 | -0.68% | 11,677 |
| Aug 4, 2026 | 28.25 | 28.77 | 28.21 | 28.73 | 27.81 | 3.22% | 7,253 |
| Aug 3, 2026 | 27.28 | 27.85 | 26.99 | 27.84 | 26.95 | 2.06% | 9,898 |
| Jul 31, 2026 | 27.78 | 27.78 | 26.89 | 27.27 | 26.40 | -1.28% | 10,782 |
| Jul 30, 2026 | 27.37 | 27.63 | 27.37 | 27.63 | 26.75 | 2.67% | 2,965 |
| Jul 29, 2026 | 27.54 | 27.78 | 27.12 | 27.12 | 26.05 | -2.21% | 6,842 |
| Jul 28, 2026 | 27.62 | 27.80 | 27.00 | 27.73 | 26.64 | 0.09% | 7,099 |
| Jul 27, 2026 | 27.69 | 28.00 | 27.49 | 27.71 | 26.62 | 0.57% | 12,165 |
| Jul 24, 2026 | 28.44 | 28.44 | 27.35 | 27.55 | 26.47 | -2.21% | 16,017 |
| Jul 23, 2026 | 28.23 | 28.50 | 28.04 | 28.18 | 27.06 | -2.54% | 11,012 |
| Jul 22, 2026 | 29.51 | 29.51 | 29.12 | 29.14 | 27.77 | -1.55% | 3,185 |
| Jul 21, 2026 | 29.20 | 29.69 | 29.20 | 29.60 | 28.21 | 2.73% | 7,264 |
| Jul 20, 2026 | 28.74 | 29.14 | 28.74 | 28.82 | 27.46 | -0.37% | 41,054 |
| Jul 17, 2026 | 28.85 | 29.19 | 28.44 | 28.92 | 27.56 | -1.39% | 15,502 |
| Jul 16, 2026 | 30.18 | 30.18 | 29.23 | 29.33 | 27.95 | -3.41% | 13,805 |
| Jul 15, 2026 | 30.57 | 30.70 | 30.46 | 30.64 | 28.93 | 0.27% | 3,131 |
| Jul 14, 2026 | 30.30 | 30.62 | 30.25 | 30.56 | 28.86 | 1.45% | 4,093 |
| Jul 13, 2026 | 30.72 | 30.72 | 30.10 | 30.13 | 28.44 | -2.22% | 11,468 |
| Jul 10, 2026 | 31.32 | 31.32 | 30.63 | 30.81 | 29.09 | -0.39% | 23,496 |
| Jul 9, 2026 | 30.90 | 31.12 | 30.66 | 30.93 | 29.21 | 1.28% | 4,872 |
| Jul 8, 2026 | 30.88 | 30.88 | 30.43 | 30.85 | 28.84 | -0.93% | 4,896 |
| Jul 7, 2026 | 31.50 | 31.50 | 30.95 | 31.14 | 29.11 | -1.97% | 6,198 |
| Jul 6, 2026 | 31.28 | 31.99 | 31.21 | 31.77 | 29.69 | 2.08% | 8,134 |
| Jul 2, 2026 | 31.31 | 31.94 | 30.97 | 31.12 | 29.09 | -0.69% | 4,905 |
| Jul 1, 2026 | 31.33 | 31.83 | 31.33 | 31.58 | 29.29 | 0.63% | 7,604 |
| Jun 30, 2026 | 31.10 | 31.40 | 31.08 | 31.39 | 29.11 | 0.37% | 11,975 |
| Jun 29, 2026 | 30.70 | 31.35 | 30.70 | 31.27 | 29.00 | 2.14% | 11,760 |
| Jun 26, 2026 | 29.59 | 30.70 | 29.59 | 30.62 | 28.39 | 1.61% | 12,703 |