Skip to main content
YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)
NYSEARCA: YMAG · Real-Time Price · USD
16.02
+0.20 (1.26%)
May 14, 2025, 12:12 PM - Market open

YMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202515.9815.9915.8915.97-0.95%155,137
May 13, 202515.6615.8815.6515.8215.821.35%387,521
May 12, 202515.6315.6315.4515.6115.613.58%557,944
May 9, 202515.0315.1715.0115.0715.070.74%258,401
May 8, 202514.9915.0914.8514.9614.960.47%249,791
May 7, 202514.9715.0514.6914.8914.79-510,755
May 6, 202514.9015.0114.8514.8914.79-0.87%207,805
May 5, 202515.0315.1114.9615.0214.91-0.79%284,661
May 2, 202515.0315.2014.9715.1415.031.61%394,545
May 1, 202514.9815.0814.8914.9014.801.22%306,446
Apr 30, 202514.5414.7314.3414.7214.52-0.61%265,035
Apr 29, 202514.6914.8114.6014.8114.610.75%257,650
Apr 28, 202514.7814.8414.5214.7014.500.07%345,535
Apr 25, 202514.5314.7414.5214.6914.491.87%261,908
Apr 24, 202514.1414.4414.1414.4214.220.98%235,214
Apr 23, 202514.3314.4214.1814.2813.993.33%361,061
Apr 22, 202513.6113.9213.5513.8213.542.98%287,752
Apr 21, 202513.5813.6313.2813.4213.15-2.75%393,119
Apr 17, 202514.0214.0213.7313.8013.52-1.22%215,416
Apr 16, 202514.1814.2813.7613.9713.60-3.66%368,546
Apr 15, 202514.5114.6114.4014.5014.11-0.14%319,898
Apr 14, 202514.7814.8014.3814.5214.130.48%385,662
Apr 11, 202514.1714.4814.0814.4514.071.62%293,273
Apr 10, 202514.4314.4313.7814.2213.84-3.33%308,057
Apr 9, 202513.3814.7613.2914.7114.2210.19%589,001
Apr 8, 202514.1014.1813.1213.3512.91-1.33%436,115
Apr 7, 202512.9314.0912.8513.5313.080.22%770,054
Apr 4, 202513.7914.0213.4913.5013.05-5.92%809,537
Apr 3, 202514.5014.5814.3014.3513.87-6.39%681,440
Apr 2, 202514.9515.3914.8915.3314.721.12%384,088
Apr 1, 202514.9415.2614.9015.1614.561.54%270,904
Mar 31, 202514.7014.9814.5114.9314.34-0.40%594,424
Mar 28, 202515.4115.4514.9614.9914.39-2.79%502,308
Mar 27, 202515.4115.6115.3815.4214.81-0.90%348,439
Mar 26, 202515.9015.9015.5015.5614.86-2.26%446,684
Mar 25, 202515.8415.9215.7415.9215.210.89%341,667
Mar 24, 202515.6215.7915.6115.7815.072.33%407,461
Mar 21, 202515.1615.4315.1615.4214.730.98%241,526
Mar 20, 202515.1915.4515.1315.2714.58-0.78%272,827
Mar 19, 202515.1915.4815.1515.3914.621.92%386,806
Mar 18, 202515.3215.3214.9715.1014.34-2.08%459,899
Mar 17, 202515.5515.5515.2715.4214.65-0.64%503,056
Mar 14, 202515.4115.5215.2715.5214.742.24%442,571
Mar 13, 202515.5315.5315.0715.1814.42-3.19%302,382
Mar 12, 202515.6515.6915.4015.6814.752.48%304,256
Mar 11, 202515.1515.4915.0715.3014.390.33%523,710
Mar 10, 202515.6515.6915.0515.2514.35-4.51%1,012,860
Mar 7, 202515.8916.0515.5815.9715.030.44%634,321
Mar 6, 202516.0716.2615.8215.9014.96-3.64%424,130
Mar 5, 202516.2816.5116.1216.5015.381.79%366,892