YieldMax Innovation Option Income Strategy ETF (OARK)

OARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	32.00	32.10	31.81	31.91	31.91	0.67%	17,065
May 22, 2026	31.96	31.96	31.63	31.70	31.70	0.11%	10,321
May 21, 2026	31.34	31.69	31.24	31.66	31.66	0.85%	9,342
May 20, 2026	30.97	31.65	30.97	31.63	31.39	2.14%	10,211
May 19, 2026	31.12	31.15	30.74	30.97	30.74	-0.60%	7,322
May 18, 2026	31.32	31.54	30.92	31.16	30.92	-0.52%	15,056
May 15, 2026	31.82	31.82	31.30	31.32	31.08	-2.94%	25,834
May 14, 2026	32.27	32.66	32.00	32.27	32.03	0.35%	10,859
May 13, 2026	32.84	32.96	32.39	32.57	31.91	-0.62%	18,197
May 12, 2026	32.90	32.90	32.31	32.78	32.11	-1.56%	11,869
May 11, 2026	32.70	33.44	32.70	33.29	32.62	1.20%	16,768
May 8, 2026	32.74	32.90	32.45	32.90	32.23	0.97%	12,456
May 7, 2026	32.97	32.97	32.42	32.58	31.92	-1.01%	18,397
May 6, 2026	32.89	33.33	32.78	33.33	32.25	2.43%	12,477
May 5, 2026	33.22	33.22	32.50	32.54	31.48	-1.40%	9,385
May 4, 2026	32.75	33.12	32.70	33.00	31.93	1.38%	22,984
May 1, 2026	32.38	32.68	31.99	32.55	31.49	1.46%	17,163
Apr 30, 2026	31.62	32.27	31.47	32.08	31.04	2.66%	7,015
Apr 29, 2026	31.87	31.87	31.43	31.68	30.24	-2.16%	9,882
Apr 28, 2026	32.51	32.54	32.11	32.38	30.90	-1.03%	5,390
Apr 27, 2026	32.54	32.89	32.54	32.72	31.22	0.26%	13,781
Apr 24, 2026	33.03	33.03	32.57	32.63	31.14	0.40%	7,758
Apr 23, 2026	33.26	33.26	32.45	32.50	31.02	-2.58%	14,392
Apr 22, 2026	33.75	33.84	33.66	33.80	31.84	2.18%	14,898
Apr 21, 2026	33.71	33.99	33.07	33.08	31.16	-2.00%	60,389
Apr 20, 2026	33.75	33.75	33.36	33.75	31.80	0.07%	12,527
Apr 17, 2026	33.55	34.18	33.55	33.73	31.78	2.15%	14,167
Apr 16, 2026	33.32	33.32	32.58	33.02	31.11	-0.23%	6,998
Apr 15, 2026	32.60	33.45	32.60	33.45	31.18	2.98%	7,861
Apr 14, 2026	32.00	32.65	32.00	32.48	30.28	2.72%	7,375
Apr 13, 2026	30.61	31.62	30.61	31.62	29.48	2.97%	8,613
Apr 10, 2026	30.50	30.73	30.50	30.71	28.62	0.81%	12,889
Apr 9, 2026	30.57	30.63	30.30	30.46	28.39	-1.03%	7,432
Apr 8, 2026	31.70	31.70	31.01	31.11	28.69	1.81%	8,609
Apr 7, 2026	30.43	30.56	30.03	30.56	28.18	-0.24%	3,576
Apr 6, 2026	30.50	30.87	30.50	30.63	28.25	0.44%	20,099
Apr 2, 2026	29.64	30.49	29.64	30.49	28.12	-0.02%	12,733
Apr 1, 2026	30.95	30.99	30.72	30.80	28.13	1.06%	5,654
Mar 31, 2026	29.32	30.47	29.32	30.47	27.83	5.56%	11,085
Mar 30, 2026	29.28	29.47	28.71	28.87	26.37	-1.74%	12,174
Mar 27, 2026	30.23	30.23	29.24	29.38	26.83	-3.51%	13,087
Mar 26, 2026	30.85	31.21	30.45	30.45	27.81	-2.77%	3,794
Mar 25, 2026	31.96	32.07	31.61	31.61	28.60	1.12%	2,845
Mar 24, 2026	31.75	31.75	31.01	31.26	28.29	-1.85%	6,210
Mar 23, 2026	31.65	32.04	31.65	31.85	28.82	2.24%	4,783
Mar 20, 2026	31.95	31.95	30.90	31.15	28.19	-2.16%	5,906
Mar 19, 2026	31.02	31.92	31.02	31.84	28.81	0.05%	8,493
Mar 18, 2026	32.55	32.74	32.11	32.11	28.80	-2.13%	7,509
Mar 17, 2026	32.62	32.88	32.55	32.81	29.42	1.64%	662,770
Mar 16, 2026	32.17	32.50	32.17	32.28	28.95	1.99%	16,331

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.