YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)
NYSEARCA: YMAG · Real-Time Price · USD
14.35
-0.88 (-5.80%)
Apr 3, 2025, 4:00 PM EDT - Market closed
YMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 14.50 | 14.58 | 14.30 | 14.35 | 14.35 | -6.39% | 674,537 |
| Apr 2, 2025 | 14.95 | 15.39 | 14.89 | 15.33 | 15.23 | 1.12% | 384,088 |
| Apr 1, 2025 | 14.94 | 15.26 | 14.90 | 15.16 | 15.06 | 1.54% | 270,904 |
| Mar 31, 2025 | 14.70 | 14.98 | 14.51 | 14.93 | 14.83 | -0.40% | 594,424 |
| Mar 28, 2025 | 15.41 | 15.45 | 14.96 | 14.99 | 14.89 | -2.79% | 502,308 |
| Mar 27, 2025 | 15.41 | 15.61 | 15.38 | 15.42 | 15.32 | -0.90% | 348,439 |
| Mar 26, 2025 | 15.90 | 15.90 | 15.50 | 15.56 | 15.37 | -2.26% | 446,684 |
| Mar 25, 2025 | 15.84 | 15.92 | 15.74 | 15.92 | 15.73 | 0.89% | 341,667 |
| Mar 24, 2025 | 15.62 | 15.79 | 15.61 | 15.78 | 15.59 | 2.33% | 407,461 |
| Mar 21, 2025 | 15.16 | 15.43 | 15.16 | 15.42 | 15.23 | 0.98% | 241,526 |
| Mar 20, 2025 | 15.19 | 15.45 | 15.13 | 15.27 | 15.09 | -0.78% | 272,827 |
| Mar 19, 2025 | 15.19 | 15.48 | 15.15 | 15.39 | 15.12 | 1.92% | 386,806 |
| Mar 18, 2025 | 15.32 | 15.32 | 14.97 | 15.10 | 14.84 | -2.08% | 459,899 |
| Mar 17, 2025 | 15.55 | 15.55 | 15.27 | 15.42 | 15.15 | -0.64% | 503,056 |
| Mar 14, 2025 | 15.41 | 15.52 | 15.27 | 15.52 | 15.25 | 2.24% | 442,571 |
| Mar 13, 2025 | 15.53 | 15.53 | 15.07 | 15.18 | 14.91 | -3.19% | 302,382 |
| Mar 12, 2025 | 15.65 | 15.69 | 15.40 | 15.68 | 15.26 | 2.48% | 304,256 |
| Mar 11, 2025 | 15.15 | 15.49 | 15.07 | 15.30 | 14.89 | 0.33% | 523,710 |
| Mar 10, 2025 | 15.65 | 15.69 | 15.05 | 15.25 | 14.84 | -4.51% | 1,012,860 |
| Mar 7, 2025 | 15.89 | 16.05 | 15.58 | 15.97 | 15.54 | 0.44% | 634,321 |
| Mar 6, 2025 | 16.07 | 16.26 | 15.82 | 15.90 | 15.47 | -3.64% | 424,130 |
| Mar 5, 2025 | 16.28 | 16.51 | 16.12 | 16.50 | 15.91 | 1.79% | 366,892 |
| Mar 4, 2025 | 16.06 | 16.50 | 15.86 | 16.21 | 15.63 | -0.67% | 649,134 |
| Mar 3, 2025 | 16.90 | 16.90 | 16.16 | 16.32 | 15.73 | -2.74% | 669,953 |
| Feb 28, 2025 | 16.37 | 16.78 | 16.24 | 16.78 | 16.18 | 1.82% | 716,649 |
| Feb 27, 2025 | 17.03 | 17.11 | 16.45 | 16.48 | 15.89 | -3.51% | 743,960 |
| Feb 26, 2025 | 17.14 | 17.32 | 16.99 | 17.08 | 16.29 | - | 426,451 |
| Feb 25, 2025 | 17.40 | 17.44 | 16.90 | 17.08 | 16.29 | -2.23% | 1,122,512 |
| Feb 24, 2025 | 17.80 | 17.86 | 17.44 | 17.47 | 16.66 | -1.36% | 910,161 |
| Feb 21, 2025 | 18.09 | 18.12 | 17.67 | 17.71 | 16.89 | -2.15% | 826,155 |
| Feb 20, 2025 | 18.11 | 18.13 | 17.92 | 18.10 | 17.26 | -0.82% | 459,034 |
| Feb 19, 2025 | 18.18 | 18.25 | 18.12 | 18.25 | 17.28 | 0.22% | 502,277 |
| Feb 18, 2025 | 18.33 | 18.34 | 18.06 | 18.21 | 17.24 | -0.27% | 885,586 |
| Feb 14, 2025 | 18.18 | 18.28 | 18.17 | 18.26 | 17.29 | 0.38% | 700,922 |
| Feb 13, 2025 | 18.05 | 18.21 | 18.00 | 18.19 | 17.22 | 0.83% | 629,606 |
| Feb 12, 2025 | 17.91 | 18.09 | 17.85 | 18.04 | 17.03 | 0.17% | 850,470 |
| Feb 11, 2025 | 18.07 | 18.12 | 17.95 | 18.01 | 17.00 | -0.33% | 771,595 |
| Feb 10, 2025 | 18.13 | 18.21 | 18.07 | 18.07 | 17.06 | - | 893,635 |
| Feb 7, 2025 | 18.24 | 18.34 | 18.00 | 18.07 | 17.06 | -1.20% | 1,066,498 |
| Feb 6, 2025 | 18.21 | 18.29 | 18.14 | 18.29 | 17.27 | -0.60% | 635,387 |
| Feb 5, 2025 | 18.37 | 18.40 | 18.24 | 18.40 | 17.20 | -0.81% | 1,057,909 |
| Feb 4, 2025 | 18.37 | 18.55 | 18.29 | 18.55 | 17.34 | 1.42% | 553,376 |
| Feb 3, 2025 | 18.18 | 18.34 | 18.03 | 18.29 | 17.09 | -1.51% | 1,047,119 |
| Jan 31, 2025 | 18.65 | 18.81 | 18.46 | 18.57 | 17.35 | 0.11% | 722,653 |
| Jan 30, 2025 | 18.64 | 18.64 | 18.26 | 18.55 | 17.34 | -0.91% | 1,083,223 |
| Jan 29, 2025 | 18.77 | 18.79 | 18.51 | 18.72 | 17.32 | -0.53% | 721,424 |
| Jan 28, 2025 | 18.48 | 18.83 | 18.35 | 18.82 | 17.41 | 2.34% | 976,148 |
| Jan 27, 2025 | 18.27 | 18.53 | 18.18 | 18.39 | 17.01 | -2.85% | 1,254,812 |
| Jan 24, 2025 | 19.00 | 19.07 | 18.83 | 18.93 | 17.51 | -0.05% | 848,881 |
| Jan 23, 2025 | 18.94 | 18.97 | 18.85 | 18.94 | 17.52 | -0.63% | 585,186 |