Skip to main content
logo
YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)
NYSEARCA: YMAG · Real-Time Price · USD
14.52
+0.04 (0.29%)
At close: Dec 24, 2025, 1:00 PM EST
14.50
-0.02 (-0.13%)
After-hours: Dec 24, 2025, 5:00 PM EST

YMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202514.5014.5214.4414.5214.52-0.34%544,123
Dec 23, 202514.4714.5814.4714.5714.480.69%629,088
Dec 22, 202514.4814.5114.4314.4714.380.49%727,748
Dec 19, 202514.3514.4114.3314.4014.310.70%1,240,848
Dec 18, 202514.2414.4014.1914.3014.211.42%595,288
Dec 17, 202514.3614.3814.1014.1014.01-2.49%607,040
Dec 16, 202514.3614.5214.3214.4614.240.49%1,075,564
Dec 15, 202514.4614.4914.3314.3914.17-505,554
Dec 12, 202514.4714.5314.2714.3914.17-0.55%1,097,776
Dec 11, 202514.5014.5014.3414.4714.25-0.41%629,766
Dec 10, 202514.5114.5614.4314.5314.31-0.75%797,894
Dec 9, 202514.6014.6914.5714.6414.290.07%456,334
Dec 8, 202514.6814.7114.5714.6314.28-0.54%660,158
Dec 5, 202514.6914.7414.6614.7114.360.41%506,402
Dec 4, 202514.7214.7314.5814.6514.300.34%650,810
Dec 3, 202514.5814.6614.5514.6014.25-0.75%612,185
Dec 2, 202514.6514.7714.6414.7114.260.48%738,313
Dec 1, 202514.5814.6814.5514.6414.19-777,132
Nov 28, 202514.5714.6514.5714.6414.190.62%747,937
Nov 26, 202514.5414.6014.5014.5514.11-0.55%864,256
Nov 25, 202514.6214.6514.4214.6314.060.41%793,275
Nov 24, 202514.3314.5914.3314.5714.012.68%968,769
Nov 21, 202514.1514.3613.9914.1913.640.64%1,518,657
Nov 20, 202514.6014.6814.0814.1013.56-1.40%1,699,788
Nov 19, 202514.2314.4714.2114.3013.75-0.07%676,523
Nov 18, 202514.4514.5014.1914.3113.67-1.72%1,199,828
Nov 17, 202514.5514.7014.4514.5613.91-0.14%1,144,310
Nov 14, 202514.3014.6814.2514.5813.920.21%1,522,059
Nov 13, 202514.8014.8114.4814.5513.90-2.09%1,778,409
Nov 12, 202515.0415.0614.7814.8614.19-2.04%1,189,402
Nov 11, 202515.1315.1815.0415.1714.320.07%1,030,949
Nov 10, 202515.0715.1715.0415.1614.312.09%1,137,497
Nov 7, 202514.8814.9014.6014.8514.02-0.67%2,575,335
Nov 6, 202515.2315.2314.9014.9514.11-1.64%1,723,117
Nov 5, 202515.1815.3015.0815.2014.35-0.33%943,978
Nov 4, 202515.3415.4215.2415.2514.27-1.80%1,326,613
Nov 3, 202515.5415.6015.5115.5314.540.91%754,135
Oct 31, 202515.6515.6515.3415.3914.400.79%1,348,728
Oct 30, 202515.5215.5215.2615.2714.29-2.43%1,486,380
Oct 29, 202515.6515.6815.5315.6514.65-0.19%1,732,282
Oct 28, 202515.6515.7415.5815.6814.551.10%1,404,303
Oct 27, 202515.4015.5515.4015.5114.391.84%1,416,777
Oct 24, 202515.2415.2615.2015.2314.130.46%1,189,935
Oct 23, 202515.0215.1814.9615.1614.070.80%1,201,366
Oct 22, 202515.1415.1514.8915.0413.96-1.70%1,482,781
Oct 21, 202515.3615.3615.2715.3014.00-0.33%1,150,889
Oct 20, 202515.2115.3515.2115.3514.041.39%1,121,872
Oct 17, 202514.9915.1714.9415.1413.850.80%836,379
Oct 16, 202515.1115.2014.9115.0213.74-0.53%1,074,307
Oct 15, 202515.1615.1814.9515.1013.81-0.66%1,054,334