Skip to main content
YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)
NYSEARCA: YMAG · Real-Time Price · USD
16.32
-0.46 (-2.74%)
Mar 3, 2025, 4:00 PM EST - Market closed

YMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202516.9016.9016.1616.3216.32-2.74%662,187
Feb 28, 202516.3716.7816.2416.7816.781.82%716,649
Feb 27, 202517.0317.1116.4516.4816.48-3.51%743,960
Feb 26, 202517.1417.3216.9917.0816.90-426,451
Feb 25, 202517.4017.4416.9017.0816.90-2.23%1,122,512
Feb 24, 202517.8017.8617.4417.4717.29-1.36%910,161
Feb 21, 202518.0918.1217.6717.7117.52-2.15%826,155
Feb 20, 202518.1118.1317.9218.1017.91-0.82%459,034
Feb 19, 202518.1818.2518.1218.2517.920.22%502,277
Feb 18, 202518.3318.3418.0618.2117.88-0.27%885,586
Feb 14, 202518.1818.2818.1718.2617.930.38%700,922
Feb 13, 202518.0518.2118.0018.1917.860.83%629,606
Feb 12, 202517.9118.0917.8518.0417.670.17%850,470
Feb 11, 202518.0718.1217.9518.0117.64-0.33%771,595
Feb 10, 202518.1318.2118.0718.0717.70-893,635
Feb 7, 202518.2418.3418.0018.0717.70-1.20%1,066,498
Feb 6, 202518.2118.2918.1418.2917.91-0.60%635,387
Feb 5, 202518.3718.4018.2418.4017.84-0.81%1,057,909
Feb 4, 202518.3718.5518.2918.5517.981.42%553,376
Feb 3, 202518.1818.3418.0318.2917.73-1.51%1,047,119
Jan 31, 202518.6518.8118.4618.5718.000.11%722,653
Jan 30, 202518.6418.6418.2618.5517.98-0.91%1,083,223
Jan 29, 202518.7718.7918.5118.7217.96-0.53%721,424
Jan 28, 202518.4818.8318.3518.8218.062.34%976,148
Jan 27, 202518.2718.5318.1818.3917.65-2.85%1,254,812
Jan 24, 202519.0019.0718.8318.9318.17-0.05%848,881
Jan 23, 202518.9418.9718.8518.9418.17-0.63%585,186
Jan 22, 202518.9419.0918.9019.0618.190.85%622,022
Jan 21, 202518.9918.9918.6418.9018.040.59%1,081,285
Jan 17, 202518.8018.9118.7418.7917.941.08%724,742
Jan 16, 202518.8518.8518.5518.5917.75-1.38%526,995
Jan 15, 202518.6718.9018.5918.8517.952.22%872,993
Jan 14, 202518.7018.7018.2918.4417.55-0.86%819,025
Jan 13, 202518.3618.6018.2518.6017.71-0.59%1,060,436
Jan 10, 202518.7918.8018.4218.7117.81-0.69%1,155,542
Jan 8, 202518.9318.9918.7118.8417.94-1.31%1,197,210
Jan 7, 202519.4819.5118.9619.0918.02-1.85%1,625,674
Jan 6, 202519.4019.5019.3119.4518.361.30%1,325,490
Jan 3, 202519.0019.2018.9319.2018.130.10%940,173
Jan 2, 202519.3319.3518.9619.1817.82-0.36%1,751,345
Dec 31, 202419.5819.5819.1919.2517.88-1.33%794,863
Dec 30, 202419.4319.5819.3319.5118.13-1.06%1,049,297
Dec 27, 202419.9219.9219.4519.7218.32-2.28%781,161
Dec 26, 202420.2120.2120.0520.1818.58-0.15%574,829
Dec 24, 202420.0020.2119.9420.2118.611.66%399,995
Dec 23, 202419.8019.8919.5619.8818.311.27%937,497
Dec 20, 202419.3419.9119.2619.6318.080.15%835,640
Dec 19, 202419.8719.8719.5819.6018.05-0.10%719,386
Dec 18, 202420.3420.4119.5119.6218.01-3.59%1,304,830
Dec 17, 202420.3120.3520.1420.3518.680.20%729,448
Dec 16, 202420.1620.3320.0820.3118.651.55%879,237
Dec 13, 202420.0820.1219.9020.0018.36-0.50%1,419,649
Dec 12, 202420.1420.1620.0220.1018.46-0.99%774,781
Dec 11, 202420.0920.3020.0420.3018.481.96%1,042,202
Dec 10, 202419.9720.1119.8519.9118.130.05%760,351
Dec 9, 202419.9019.9219.7319.9018.12-0.10%1,167,539
Dec 6, 202419.7619.9219.7119.9218.140.91%784,264
Dec 5, 202419.7219.7519.6619.7417.97-0.90%766,225
Dec 4, 202419.8719.9319.8119.9217.890.76%1,062,015
Dec 3, 202419.6319.7719.5719.7717.750.71%496,995
Dec 2, 202419.4419.6419.3919.6317.631.34%796,473
Nov 29, 202419.2819.3719.1319.3717.39-0.10%357,815
Nov 27, 202419.5019.5019.2419.3917.23-0.41%548,913
Nov 26, 202419.3219.4719.3219.4717.300.93%413,398
Nov 25, 202419.4019.4919.2619.2917.140.05%544,110
Nov 22, 202419.2719.3619.2519.2817.13-0.26%781,872
Nov 21, 202419.5319.5819.1119.3317.18-0.97%793,440
Nov 20, 202419.7019.7019.3219.5217.29-0.56%735,722
Nov 19, 202419.3419.6319.2819.6317.391.39%671,808
Nov 18, 202419.3719.4719.2419.3617.150.83%758,990
Nov 15, 202419.4019.4019.0919.2017.01-1.74%783,489
Nov 14, 202419.6819.7419.4619.5417.31-2.01%554,515
Nov 13, 202419.9219.9919.7819.9417.480.35%886,020
Nov 12, 202419.9119.9619.7619.8717.41-0.15%601,231
Nov 11, 202419.9519.9519.7119.9017.440.86%955,634
Nov 8, 202419.6419.8019.6119.7317.290.51%686,897
Nov 7, 202419.3819.6519.3719.6317.200.77%549,845
Nov 6, 202419.3019.5319.2719.4816.902.74%1,195,360
Nov 5, 202418.7719.0018.7718.9616.441.44%375,291
Nov 4, 202418.7418.8118.5818.6916.21-0.53%431,235
Nov 1, 202418.7818.9218.7518.7916.301.08%396,502
Oct 31, 202418.9418.9918.5918.5916.12-3.63%592,789
Oct 30, 202419.4219.4719.2519.2916.59-0.05%478,565
Oct 29, 202419.2119.3219.1219.3016.600.84%275,860
Oct 28, 202419.3019.3019.1419.1416.47-442,768
Oct 25, 202418.9919.2518.9919.1416.470.63%596,813
Oct 24, 202418.7919.0218.7919.0216.362.09%626,389
Oct 23, 202418.8818.9018.5118.6315.98-1.58%964,247
Oct 22, 202418.8218.9618.7618.9316.240.32%524,684
Oct 21, 202418.7618.8718.7118.8716.190.59%552,548
Oct 18, 202418.7818.8218.7318.7616.090.48%472,317
Oct 17, 202418.8018.8018.6218.6716.01-1.06%528,199
Oct 16, 202418.8618.8918.7118.8715.990.05%761,756
Oct 15, 202419.0019.0318.7318.8615.98-0.42%594,796
Oct 14, 202418.9418.9918.8718.9416.050.74%515,404
Oct 11, 202418.8018.8618.6918.8015.93-0.69%532,013
Oct 10, 202418.9518.9918.7918.9316.04-1.46%452,570
Oct 9, 202419.2319.2419.0919.2116.040.05%791,367
Oct 8, 202419.0819.2019.0019.2016.031.48%556,188
Oct 7, 202419.1419.1618.8718.9215.80-1.25%307,720