YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)
NYSEARCA: YMAG · Real-Time Price · USD
19.14
+0.12 (0.63%)
Oct 25, 2024, 4:00 PM EDT - Market closed
YMAG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 18.79 | 19.02 | 18.79 | 19.02 | 19.02 | 2.09% | 622,022 |
Oct 23, 2024 | 18.88 | 18.90 | 18.51 | 18.63 | 18.58 | -1.58% | 964,247 |
Oct 22, 2024 | 18.82 | 18.96 | 18.76 | 18.93 | 18.88 | 0.32% | 524,684 |
Oct 21, 2024 | 18.76 | 18.87 | 18.71 | 18.87 | 18.82 | 0.59% | 552,548 |
Oct 18, 2024 | 18.78 | 18.82 | 18.73 | 18.76 | 18.71 | 0.48% | 472,317 |
Oct 17, 2024 | 18.80 | 18.80 | 18.62 | 18.67 | 18.62 | -1.06% | 528,199 |
Oct 16, 2024 | 18.86 | 18.89 | 18.71 | 18.87 | 18.59 | 0.05% | 761,756 |
Oct 15, 2024 | 19.00 | 19.03 | 18.73 | 18.86 | 18.58 | -0.42% | 594,796 |
Oct 14, 2024 | 18.94 | 18.99 | 18.87 | 18.94 | 18.66 | 0.74% | 515,404 |
Oct 11, 2024 | 18.80 | 18.86 | 18.69 | 18.80 | 18.52 | -0.69% | 532,013 |
Oct 10, 2024 | 18.95 | 18.99 | 18.79 | 18.93 | 18.65 | -1.46% | 452,570 |
Oct 9, 2024 | 19.23 | 19.24 | 19.09 | 19.21 | 18.65 | 0.05% | 791,367 |
Oct 8, 2024 | 19.08 | 19.20 | 19.00 | 19.20 | 18.64 | 1.48% | 556,188 |
Oct 7, 2024 | 19.14 | 19.16 | 18.87 | 18.92 | 18.37 | -1.25% | 307,720 |
Oct 4, 2024 | 19.15 | 19.16 | 18.98 | 19.16 | 18.60 | 1.00% | 240,193 |
Oct 3, 2024 | 18.94 | 19.05 | 18.87 | 18.97 | 18.42 | -0.89% | 211,848 |
Oct 2, 2024 | 19.12 | 19.24 | 18.95 | 19.14 | 18.42 | -0.57% | 437,156 |
Oct 1, 2024 | 19.51 | 19.51 | 19.05 | 19.25 | 18.53 | -1.03% | 594,940 |
Sep 30, 2024 | 19.32 | 19.45 | 19.23 | 19.45 | 18.72 | 0.52% | 372,533 |
Sep 27, 2024 | 19.44 | 19.44 | 19.27 | 19.35 | 18.62 | -0.15% | 270,335 |
Sep 26, 2024 | 19.50 | 19.55 | 19.27 | 19.38 | 18.65 | -0.82% | 287,642 |
Sep 25, 2024 | 19.50 | 19.57 | 19.42 | 19.54 | 18.64 | 0.31% | 318,107 |
Sep 24, 2024 | 19.45 | 19.48 | 19.20 | 19.48 | 18.58 | 0.62% | 275,536 |
Sep 23, 2024 | 19.27 | 19.40 | 19.26 | 19.36 | 18.47 | 0.62% | 351,906 |
Sep 20, 2024 | 19.22 | 19.30 | 19.10 | 19.24 | 18.36 | -0.31% | 205,367 |
Sep 19, 2024 | 19.31 | 19.31 | 19.20 | 19.30 | 18.41 | 0.63% | 621,171 |
Sep 18, 2024 | 19.15 | 19.30 | 19.09 | 19.18 | 18.11 | 0.42% | 644,342 |
Sep 17, 2024 | 19.12 | 19.22 | 19.05 | 19.10 | 18.04 | 0.26% | 196,114 |
Sep 16, 2024 | 19.06 | 19.06 | 18.87 | 19.05 | 17.99 | -0.16% | 202,696 |
Sep 13, 2024 | 19.07 | 19.12 | 19.00 | 19.08 | 18.02 | 0.32% | 284,758 |
Sep 12, 2024 | 18.90 | 19.03 | 18.82 | 19.02 | 17.96 | 0.96% | 196,133 |
Sep 11, 2024 | 18.63 | 18.85 | 18.35 | 18.84 | 17.79 | 1.45% | 111,053 |
Sep 10, 2024 | 18.48 | 18.60 | 18.36 | 18.57 | 17.54 | 1.03% | 170,198 |
Sep 9, 2024 | 18.40 | 18.46 | 18.18 | 18.38 | 17.36 | 1.21% | 188,896 |
Sep 6, 2024 | 18.82 | 18.82 | 18.12 | 18.16 | 17.15 | -3.15% | 176,543 |
Sep 5, 2024 | 18.65 | 18.90 | 18.62 | 18.75 | 17.71 | 0.75% | 53,551 |
Sep 4, 2024 | 18.50 | 18.73 | 18.43 | 18.61 | 17.57 | -0.05% | 156,892 |
Sep 3, 2024 | 19.01 | 19.02 | 18.52 | 18.62 | 17.58 | -2.62% | 390,418 |
Aug 30, 2024 | 19.00 | 19.12 | 18.90 | 19.12 | 18.06 | 1.27% | 185,008 |
Aug 29, 2024 | 18.89 | 19.15 | 18.81 | 18.88 | 17.83 | 0.16% | 89,590 |
Aug 28, 2024 | 19.05 | 19.05 | 18.70 | 18.85 | 17.80 | -0.89% | 101,297 |
Aug 27, 2024 | 19.07 | 19.07 | 18.88 | 19.02 | 17.96 | -0.16% | 90,005 |
Aug 26, 2024 | 19.15 | 19.19 | 18.88 | 19.05 | 17.99 | -0.57% | 137,110 |
Aug 23, 2024 | 19.10 | 19.26 | 18.96 | 19.16 | 18.09 | 1.32% | 129,019 |
Aug 22, 2024 | 19.28 | 19.34 | 18.91 | 18.91 | 17.86 | -1.92% | 154,745 |
Aug 21, 2024 | 19.21 | 19.29 | 19.13 | 19.28 | 18.21 | 0.52% | 98,595 |
Aug 20, 2024 | 19.18 | 19.24 | 19.09 | 19.18 | 18.11 | 0.16% | 249,195 |
Aug 19, 2024 | 19.03 | 19.15 | 18.94 | 19.15 | 18.08 | 1.00% | 321,221 |
Aug 16, 2024 | 18.87 | 19.00 | 18.85 | 18.96 | 17.91 | 0.48% | 189,180 |
Aug 15, 2024 | 18.84 | 18.94 | 18.81 | 18.87 | 17.82 | -2.43% | 279,424 |
Aug 14, 2024 | 19.41 | 19.41 | 19.21 | 19.34 | 17.72 | -0.26% | 257,107 |
Aug 13, 2024 | 19.17 | 19.39 | 19.15 | 19.39 | 17.77 | 1.78% | 314,702 |
Aug 12, 2024 | 19.08 | 19.10 | 18.92 | 19.05 | 17.46 | 0.47% | 221,623 |
Aug 9, 2024 | 18.83 | 18.97 | 18.73 | 18.96 | 17.37 | 0.96% | 173,547 |
Aug 8, 2024 | 18.63 | 18.88 | 18.33 | 18.78 | 17.21 | 2.29% | 152,551 |
Aug 7, 2024 | 18.86 | 18.94 | 18.30 | 18.36 | 16.82 | -1.18% | 125,013 |
Aug 6, 2024 | 18.45 | 18.77 | 18.10 | 18.58 | 17.03 | 2.14% | 263,145 |
Aug 5, 2024 | 17.16 | 18.68 | 17.15 | 18.19 | 16.67 | -4.16% | 416,950 |
Aug 2, 2024 | 18.92 | 19.19 | 18.65 | 18.98 | 17.39 | -2.47% | 290,223 |
Aug 1, 2024 | 19.90 | 20.15 | 19.27 | 19.46 | 17.83 | -1.17% | 181,742 |
Jul 31, 2024 | 19.52 | 19.72 | 19.41 | 19.69 | 18.04 | 3.04% | 103,879 |
Jul 30, 2024 | 19.38 | 19.44 | 18.91 | 19.11 | 17.51 | -1.24% | 254,836 |
Jul 29, 2024 | 19.35 | 19.53 | 19.30 | 19.35 | 17.73 | 0.57% | 102,835 |
Jul 26, 2024 | 19.25 | 19.34 | 19.05 | 19.24 | 17.63 | 1.10% | 122,633 |
Jul 25, 2024 | 19.25 | 19.53 | 18.72 | 19.03 | 17.44 | -1.19% | 271,678 |
Jul 24, 2024 | 19.81 | 19.81 | 19.19 | 19.26 | 17.65 | -4.61% | 432,635 |
Jul 23, 2024 | 20.26 | 20.38 | 20.17 | 20.19 | 18.50 | -0.05% | 220,258 |
Jul 22, 2024 | 20.03 | 20.27 | 20.03 | 20.20 | 18.51 | 2.02% | 304,296 |
Jul 19, 2024 | 19.99 | 20.06 | 19.77 | 19.80 | 18.14 | -1.10% | 358,703 |
Jul 18, 2024 | 20.29 | 20.29 | 19.84 | 20.02 | 18.35 | -0.15% | 281,411 |
Jul 17, 2024 | 20.38 | 20.40 | 19.95 | 20.05 | 18.37 | -5.91% | 863,224 |
Jul 16, 2024 | 21.48 | 21.50 | 21.15 | 21.31 | 18.93 | -0.33% | 386,676 |
Jul 15, 2024 | 21.46 | 21.61 | 21.28 | 21.38 | 18.99 | 0.23% | 422,337 |
Jul 12, 2024 | 21.19 | 21.52 | 21.11 | 21.33 | 18.95 | 0.42% | 544,241 |
Jul 11, 2024 | 21.88 | 21.90 | 21.17 | 21.24 | 18.87 | -2.88% | 565,412 |
Jul 10, 2024 | 21.76 | 21.90 | 21.70 | 21.87 | 19.42 | 0.83% | 335,666 |
Jul 9, 2024 | 21.73 | 21.91 | 21.66 | 21.69 | 19.26 | 0.23% | 535,287 |
Jul 8, 2024 | 21.70 | 21.70 | 21.57 | 21.64 | 19.22 | 0.05% | 410,441 |
Jul 5, 2024 | 21.58 | 21.65 | 21.47 | 21.63 | 19.21 | 0.84% | 501,726 |
Jul 3, 2024 | 21.23 | 21.45 | 21.20 | 21.45 | 19.05 | 1.04% | 166,822 |
Jul 2, 2024 | 21.01 | 21.23 | 20.97 | 21.23 | 18.86 | 0.71% | 270,319 |
Jul 1, 2024 | 20.89 | 21.10 | 20.71 | 21.08 | 18.72 | 1.49% | 579,554 |
Jun 28, 2024 | 20.99 | 21.06 | 20.74 | 20.77 | 18.45 | -0.76% | 168,872 |
Jun 27, 2024 | 20.88 | 20.94 | 20.82 | 20.93 | 18.59 | 0.19% | 139,908 |
Jun 26, 2024 | 20.78 | 20.90 | 20.69 | 20.89 | 18.55 | 0.67% | 189,180 |
Jun 25, 2024 | 20.49 | 20.75 | 20.46 | 20.75 | 18.43 | 1.77% | 218,971 |
Jun 24, 2024 | 20.53 | 20.65 | 20.39 | 20.39 | 18.11 | -0.59% | 165,498 |
Jun 21, 2024 | 20.57 | 20.68 | 20.46 | 20.51 | 18.22 | -0.24% | 83,997 |
Jun 20, 2024 | 20.70 | 20.72 | 20.46 | 20.56 | 18.26 | -0.29% | 158,638 |
Jun 18, 2024 | 20.68 | 20.68 | 20.52 | 20.62 | 18.31 | -0.29% | 164,580 |
Jun 17, 2024 | 20.42 | 20.72 | 20.40 | 20.68 | 18.37 | 0.93% | 191,753 |
Jun 14, 2024 | 20.51 | 20.51 | 20.34 | 20.49 | 18.20 | -2.80% | 199,104 |
Jun 13, 2024 | 21.20 | 21.25 | 21.04 | 21.08 | 18.12 | 0.24% | 227,677 |
Jun 12, 2024 | 21.00 | 21.11 | 20.95 | 21.03 | 18.08 | 0.81% | 214,569 |
Jun 11, 2024 | 20.75 | 20.86 | 20.65 | 20.86 | 17.93 | 0.68% | 181,137 |
Jun 10, 2024 | 20.81 | 20.81 | 20.60 | 20.72 | 17.81 | 0.44% | 287,287 |
Jun 7, 2024 | 20.64 | 20.80 | 20.55 | 20.63 | 17.74 | -0.15% | 142,655 |
Jun 6, 2024 | 20.65 | 20.66 | 20.53 | 20.66 | 17.76 | 0.29% | 87,708 |
Jun 5, 2024 | 20.49 | 20.60 | 20.41 | 20.60 | 17.71 | 1.33% | 103,564 |
Jun 4, 2024 | 20.33 | 20.40 | 20.22 | 20.33 | 17.48 | 0.10% | 65,351 |