Skip to main content
YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)
NYSEARCA: YMAG · Real-Time Price · USD
18.55
+0.21 (1.14%)
Jan 30, 2025, 4:00 PM EST - Market closed

YMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202518.6418.6418.2618.5518.55-0.91%1,072,375
Jan 29, 202518.7718.7918.5118.7218.53-0.53%721,424
Jan 28, 202518.4818.8318.3518.8218.632.34%976,148
Jan 27, 202518.2718.5318.1818.3918.20-2.85%1,254,812
Jan 24, 202519.0019.0718.8318.9318.74-0.05%848,881
Jan 23, 202518.9418.9718.8518.9418.75-0.63%585,186
Jan 22, 202518.9419.0918.9019.0618.770.85%622,022
Jan 21, 202518.9918.9918.6418.9018.610.59%1,081,285
Jan 17, 202518.8018.9118.7418.7918.501.08%724,742
Jan 16, 202518.8518.8518.5518.5918.31-1.38%526,995
Jan 15, 202518.6718.9018.5918.8518.512.22%872,993
Jan 14, 202518.7018.7018.2918.4418.11-0.86%819,025
Jan 13, 202518.3618.6018.2518.6018.27-0.59%1,060,436
Jan 10, 202518.7918.8018.4218.7118.37-0.69%1,155,542
Jan 8, 202518.9318.9918.7118.8418.50-1.31%1,197,210
Jan 7, 202519.4819.5118.9619.0918.59-1.85%1,625,674
Jan 6, 202519.4019.5019.3119.4518.941.30%1,325,490
Jan 3, 202519.0019.2018.9319.2018.700.10%940,173
Jan 2, 202519.3319.3518.9619.1818.38-0.36%1,751,345
Dec 31, 202419.5819.5819.1919.2518.45-1.33%794,863
Dec 30, 202419.4319.5819.3319.5118.70-1.06%1,049,297
Dec 27, 202419.9219.9219.4519.7218.90-2.28%781,161
Dec 26, 202420.2120.2120.0520.1819.17-0.15%574,829
Dec 24, 202420.0020.2119.9420.2119.201.66%399,995
Dec 23, 202419.8019.8919.5619.8818.891.27%937,497
Dec 20, 202419.3419.9119.2619.6318.650.15%835,640
Dec 19, 202419.8719.8719.5819.6018.62-0.10%719,386
Dec 18, 202420.3420.4119.5119.6218.58-3.59%1,304,830
Dec 17, 202420.3120.3520.1420.3519.270.20%729,448
Dec 16, 202420.1620.3320.0820.3119.241.55%879,237
Dec 13, 202420.0820.1219.9020.0018.94-0.50%1,419,649
Dec 12, 202420.1420.1620.0220.1019.04-0.99%774,781
Dec 11, 202420.0920.3020.0420.3019.071.96%1,042,202
Dec 10, 202419.9720.1119.8519.9118.700.05%760,351
Dec 9, 202419.9019.9219.7319.9018.69-0.10%1,167,539
Dec 6, 202419.7619.9219.7119.9218.710.91%784,264
Dec 5, 202419.7219.7519.6619.7418.54-0.90%766,225
Dec 4, 202419.8719.9319.8119.9218.450.76%1,062,015
Dec 3, 202419.6319.7719.5719.7718.310.71%496,995
Dec 2, 202419.4419.6419.3919.6318.181.34%796,473
Nov 29, 202419.2819.3719.1319.3717.94-0.10%357,815
Nov 27, 202419.5019.5019.2419.3917.77-0.41%548,913
Nov 26, 202419.3219.4719.3219.4717.850.93%413,398
Nov 25, 202419.4019.4919.2619.2917.680.05%544,110
Nov 22, 202419.2719.3619.2519.2817.67-0.26%781,872
Nov 21, 202419.5319.5819.1119.3317.72-0.97%793,440
Nov 20, 202419.7019.7019.3219.5217.84-0.56%735,722
Nov 19, 202419.3419.6319.2819.6317.941.39%671,808
Nov 18, 202419.3719.4719.2419.3617.690.83%758,990
Nov 15, 202419.4019.4019.0919.2017.55-1.74%783,489
Nov 14, 202419.6819.7419.4619.5417.86-2.01%554,515
Nov 13, 202419.9219.9919.7819.9418.030.35%886,020
Nov 12, 202419.9119.9619.7619.8717.96-0.15%601,231
Nov 11, 202419.9519.9519.7119.9017.990.86%955,634
Nov 8, 202419.6419.8019.6119.7317.840.51%686,897
Nov 7, 202419.3819.6519.3719.6317.750.77%549,845
Nov 6, 202419.3019.5319.2719.4817.432.74%1,195,360
Nov 5, 202418.7719.0018.7718.9616.961.44%375,291
Nov 4, 202418.7418.8118.5818.6916.72-0.53%431,235
Nov 1, 202418.7818.9218.7518.7916.811.08%396,502
Oct 31, 202418.9418.9918.5918.5916.63-3.63%592,789
Oct 30, 202419.4219.4719.2519.2917.12-0.05%478,565
Oct 29, 202419.2119.3219.1219.3017.130.84%275,860
Oct 28, 202419.3019.3019.1419.1416.98-442,768
Oct 25, 202418.9919.2518.9919.1416.980.63%596,813
Oct 24, 202418.7919.0218.7919.0216.882.09%626,389
Oct 23, 202418.8818.9018.5118.6316.49-1.58%964,247
Oct 22, 202418.8218.9618.7618.9316.750.32%524,684
Oct 21, 202418.7618.8718.7118.8716.700.59%552,548
Oct 18, 202418.7818.8218.7318.7616.600.48%472,317
Oct 17, 202418.8018.8018.6218.6716.52-1.06%528,199
Oct 16, 202418.8618.8918.7118.8716.500.05%761,756
Oct 15, 202419.0019.0318.7318.8616.49-0.42%594,796
Oct 14, 202418.9418.9918.8718.9416.560.74%515,404
Oct 11, 202418.8018.8618.6918.8016.44-0.69%532,013
Oct 10, 202418.9518.9918.7918.9316.55-1.46%452,570
Oct 9, 202419.2319.2419.0919.2116.550.05%791,367
Oct 8, 202419.0819.2019.0019.2016.541.48%556,188
Oct 7, 202419.1419.1618.8718.9216.30-1.25%307,720
Oct 4, 202419.1519.1618.9819.1616.501.00%240,193
Oct 3, 202418.9419.0518.8718.9716.34-0.89%211,848
Oct 2, 202419.1219.2418.9519.1416.35-0.57%437,156
Oct 1, 202419.5119.5119.0519.2516.44-1.03%594,940
Sep 30, 202419.3219.4519.2319.4516.610.52%372,533
Sep 27, 202419.4419.4419.2719.3516.53-0.15%270,335
Sep 26, 202419.5019.5519.2719.3816.55-0.82%287,642
Sep 25, 202419.5019.5719.4219.5416.540.31%318,107
Sep 24, 202419.4519.4819.2019.4816.490.62%275,536
Sep 23, 202419.2719.4019.2619.3616.390.62%351,906
Sep 20, 202419.2219.3019.1019.2416.29-0.31%205,367
Sep 19, 202419.3119.3119.2019.3016.340.63%621,171
Sep 18, 202419.1519.3019.0919.1816.070.42%644,342
Sep 17, 202419.1219.2219.0519.1016.010.26%196,114
Sep 16, 202419.0619.0618.8719.0515.96-0.16%202,696
Sep 13, 202419.0719.1219.0019.0815.990.32%284,758
Sep 12, 202418.9019.0318.8219.0215.940.96%196,133
Sep 11, 202418.6318.8518.3518.8415.791.45%111,053
Sep 10, 202418.4818.6018.3618.5715.561.03%170,198
Sep 9, 202418.4018.4618.1818.3815.401.21%188,896
Sep 6, 202418.8218.8218.1218.1615.22-3.15%176,543