Skip to main content
YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)
NYSEARCA: YMAG · Real-Time Price · USD
14.89
-0.57 (-3.69%)
At close: Jun 5, 2025, 4:00 PM
14.83
-0.07 (-0.44%)
After-hours: Jun 5, 2025, 5:56 PM EDT

YMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202515.2615.2814.7914.8914.89-3.69%981,437
Jun 4, 202515.4915.5015.3515.4615.250.32%1,041,639
Jun 3, 202515.4515.5515.3815.4115.20-811,520
Jun 2, 202515.2615.4115.2215.4115.200.52%950,024
May 30, 202515.4115.4315.1615.3315.12-0.58%1,217,607
May 29, 202515.5615.5715.3715.4215.21-1.28%605,247
May 28, 202515.7215.7315.6015.6215.12-0.19%850,342
May 27, 202515.5115.6515.4615.6515.152.22%697,508
May 23, 202515.2315.3415.1415.3114.82-0.65%531,073
May 22, 202515.3815.5415.3215.4114.91-1.15%404,707
May 21, 202515.6515.8615.5215.5914.84-0.76%743,978
May 20, 202515.7915.8015.6115.7114.95-0.38%391,736
May 19, 202515.5915.7815.5415.7715.01-422,460
May 16, 202515.8215.8215.6315.7715.01-0.13%434,607
May 15, 202515.7515.8215.6315.7915.03-1.62%517,066
May 14, 202515.9816.0515.8916.0515.091.45%462,215
May 13, 202515.6615.8815.6515.8214.871.35%387,521
May 12, 202515.6315.6315.4515.6114.673.58%557,944
May 9, 202515.0315.1715.0115.0714.160.74%258,401
May 8, 202514.9915.0914.8514.9614.060.47%249,791
May 7, 202514.9715.0514.6914.8913.90-510,755
May 6, 202514.9015.0114.8514.8913.90-0.87%207,805
May 5, 202515.0315.1114.9615.0214.02-0.79%284,661
May 2, 202515.0315.2014.9715.1414.131.61%394,545
May 1, 202514.9815.0814.8914.9013.911.22%306,446
Apr 30, 202514.5414.7314.3414.7213.65-0.61%265,035
Apr 29, 202514.6914.8114.6014.8113.730.75%257,650
Apr 28, 202514.7814.8414.5214.7013.630.07%345,535
Apr 25, 202514.5314.7414.5214.6913.621.87%261,908
Apr 24, 202514.1414.4414.1414.4213.370.98%235,214
Apr 23, 202514.3314.4214.1814.2813.153.33%361,061
Apr 22, 202513.6113.9213.5513.8212.732.98%287,752
Apr 21, 202513.5813.6313.2813.4212.36-2.75%393,119
Apr 17, 202514.0214.0213.7313.8012.71-1.22%215,416
Apr 16, 202514.1814.2813.7613.9712.78-3.66%368,546
Apr 15, 202514.5114.6114.4014.5013.27-0.14%319,898
Apr 14, 202514.7814.8014.3814.5213.280.48%385,662
Apr 11, 202514.1714.4814.0814.4513.221.62%293,273
Apr 10, 202514.4314.4313.7814.2213.01-3.33%308,057
Apr 9, 202513.3814.7613.2914.7113.3710.19%589,001
Apr 8, 202514.1014.1813.1213.3512.13-1.33%436,115
Apr 7, 202512.9314.0912.8513.5312.290.22%770,054
Apr 4, 202513.7914.0213.4913.5012.27-5.92%809,537
Apr 3, 202514.5014.5814.3014.3513.04-6.39%681,440
Apr 2, 202514.9515.3914.8915.3313.841.12%384,088
Apr 1, 202514.9415.2614.9015.1613.681.54%270,904
Mar 31, 202514.7014.9814.5114.9313.47-0.40%594,424
Mar 28, 202515.4115.4514.9614.9913.53-2.79%502,308
Mar 27, 202515.4115.6115.3815.4213.92-0.90%348,439
Mar 26, 202515.9015.9015.5015.5613.97-2.26%446,684