YieldMax Innovation Option Income Strategy ETF (OARK)

NYSEARCA: OARK · Real-Time Price · USD

31.53

+1.16 (3.83%)

At close: Jun 15, 2026, 4:00 PM EDT

31.55

+0.01 (0.04%)

After-hours: Jun 15, 2026, 8:00 PM EDT

OARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	31.34	31.70	31.24	31.53	31.53	3.83%	12,241
Jun 12, 2026	30.45	30.46	30.10	30.37	30.37	0.49%	7,738
Jun 11, 2026	29.51	30.27	29.38	30.22	30.22	2.35%	8,607
Jun 10, 2026	30.04	30.65	29.73	29.76	29.53	-2.05%	7,175
Jun 9, 2026	30.93	31.10	29.48	30.38	30.15	-0.72%	11,077
Jun 8, 2026	30.35	30.82	30.35	30.60	30.37	1.55%	11,134
Jun 5, 2026	31.54	31.54	29.78	30.13	29.90	-5.93%	21,537
Jun 4, 2026	31.63	32.31	31.63	32.03	31.78	1.68%	8,172
Jun 3, 2026	32.13	32.13	31.52	31.78	31.26	-1.57%	9,728
Jun 2, 2026	32.33	32.36	32.08	32.29	31.76	-1.28%	7,740
Jun 1, 2026	32.58	32.88	32.33	32.71	32.17	-0.53%	11,918
May 29, 2026	32.75	32.98	32.35	32.88	32.34	0.75%	11,289
May 28, 2026	31.75	32.64	31.75	32.64	32.10	2.33%	13,702
May 27, 2026	31.91	32.24	31.91	32.16	31.37	0.78%	25,355
May 26, 2026	32.00	32.10	31.81	31.91	31.13	0.67%	17,095
May 22, 2026	31.96	31.96	31.63	31.70	30.92	0.11%	10,328
May 21, 2026	31.34	31.69	31.24	31.66	30.89	0.85%	9,359
May 20, 2026	30.97	31.65	30.97	31.63	30.63	2.14%	10,211
May 19, 2026	31.12	31.15	30.74	30.97	29.98	-0.60%	7,322
May 18, 2026	31.32	31.54	30.92	31.16	30.16	-0.52%	15,056
May 15, 2026	31.82	31.82	31.30	31.32	30.32	-2.94%	25,834
May 14, 2026	32.27	32.66	32.00	32.27	31.24	0.35%	10,859
May 13, 2026	32.84	32.96	32.39	32.57	31.13	-0.62%	18,197
May 12, 2026	32.90	32.90	32.31	32.78	31.33	-1.56%	11,869
May 11, 2026	32.70	33.44	32.70	33.29	31.82	1.20%	16,768
May 8, 2026	32.74	32.90	32.45	32.90	31.44	0.97%	12,456
May 7, 2026	32.97	32.97	32.42	32.58	31.14	-1.01%	18,397
May 6, 2026	32.89	33.33	32.78	33.33	31.46	2.43%	12,477
May 5, 2026	33.22	33.22	32.50	32.54	30.71	-1.40%	9,385
May 4, 2026	32.75	33.12	32.70	33.00	31.15	1.38%	22,984
May 1, 2026	32.38	32.68	31.99	32.55	30.72	1.46%	17,163
Apr 30, 2026	31.62	32.27	31.47	32.08	30.28	2.66%	7,015
Apr 29, 2026	31.87	31.87	31.43	31.68	29.50	-2.16%	9,882
Apr 28, 2026	32.51	32.54	32.11	32.38	30.15	-1.03%	5,390
Apr 27, 2026	32.54	32.89	32.54	32.72	30.46	0.26%	13,781
Apr 24, 2026	33.03	33.03	32.57	32.63	30.38	0.40%	7,758
Apr 23, 2026	33.26	33.26	32.45	32.50	30.26	-2.58%	14,392
Apr 22, 2026	33.75	33.84	33.66	33.80	31.06	2.18%	14,898
Apr 21, 2026	33.71	33.99	33.07	33.08	30.40	-2.00%	60,389
Apr 20, 2026	33.75	33.75	33.36	33.75	31.02	0.07%	12,527
Apr 17, 2026	33.55	34.18	33.55	33.73	31.00	2.15%	14,167
Apr 16, 2026	33.32	33.32	32.58	33.02	30.35	-0.23%	6,998
Apr 15, 2026	32.60	33.45	32.60	33.45	30.42	2.98%	7,861
Apr 14, 2026	32.00	32.65	32.00	32.48	29.54	2.72%	7,375
Apr 13, 2026	30.61	31.62	30.61	31.62	28.76	2.97%	8,613
Apr 10, 2026	30.50	30.73	30.50	30.71	27.92	0.81%	12,889
Apr 9, 2026	30.57	30.63	30.30	30.46	27.70	-1.03%	7,432
Apr 8, 2026	31.70	31.70	31.01	31.11	27.99	1.81%	8,609
Apr 7, 2026	30.43	30.56	30.03	30.56	27.49	-0.24%	3,576
Apr 6, 2026	30.50	30.87	30.50	30.63	27.56	0.44%	20,099