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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 15.26 | 15.28 | 14.79 | 14.89 | 14.89 | -3.69% | 981,437 |
Jun 4, 2025 | 15.49 | 15.50 | 15.35 | 15.46 | 15.25 | 0.32% | 1,041,639 |
Jun 3, 2025 | 15.45 | 15.55 | 15.38 | 15.41 | 15.20 | - | 811,520 |
Jun 2, 2025 | 15.26 | 15.41 | 15.22 | 15.41 | 15.20 | 0.52% | 950,024 |
May 30, 2025 | 15.41 | 15.43 | 15.16 | 15.33 | 15.12 | -0.58% | 1,217,607 |
May 29, 2025 | 15.56 | 15.57 | 15.37 | 15.42 | 15.21 | -1.28% | 605,247 |
May 28, 2025 | 15.72 | 15.73 | 15.60 | 15.62 | 15.12 | -0.19% | 850,342 |
May 27, 2025 | 15.51 | 15.65 | 15.46 | 15.65 | 15.15 | 2.22% | 697,508 |
May 23, 2025 | 15.23 | 15.34 | 15.14 | 15.31 | 14.82 | -0.65% | 531,073 |
May 22, 2025 | 15.38 | 15.54 | 15.32 | 15.41 | 14.91 | -1.15% | 404,707 |
May 21, 2025 | 15.65 | 15.86 | 15.52 | 15.59 | 14.84 | -0.76% | 743,978 |
May 20, 2025 | 15.79 | 15.80 | 15.61 | 15.71 | 14.95 | -0.38% | 391,736 |
May 19, 2025 | 15.59 | 15.78 | 15.54 | 15.77 | 15.01 | - | 422,460 |
May 16, 2025 | 15.82 | 15.82 | 15.63 | 15.77 | 15.01 | -0.13% | 434,607 |
May 15, 2025 | 15.75 | 15.82 | 15.63 | 15.79 | 15.03 | -1.62% | 517,066 |
May 14, 2025 | 15.98 | 16.05 | 15.89 | 16.05 | 15.09 | 1.45% | 462,215 |
May 13, 2025 | 15.66 | 15.88 | 15.65 | 15.82 | 14.87 | 1.35% | 387,521 |
May 12, 2025 | 15.63 | 15.63 | 15.45 | 15.61 | 14.67 | 3.58% | 557,944 |
May 9, 2025 | 15.03 | 15.17 | 15.01 | 15.07 | 14.16 | 0.74% | 258,401 |
May 8, 2025 | 14.99 | 15.09 | 14.85 | 14.96 | 14.06 | 0.47% | 249,791 |
May 7, 2025 | 14.97 | 15.05 | 14.69 | 14.89 | 13.90 | - | 510,755 |
May 6, 2025 | 14.90 | 15.01 | 14.85 | 14.89 | 13.90 | -0.87% | 207,805 |
May 5, 2025 | 15.03 | 15.11 | 14.96 | 15.02 | 14.02 | -0.79% | 284,661 |
May 2, 2025 | 15.03 | 15.20 | 14.97 | 15.14 | 14.13 | 1.61% | 394,545 |
May 1, 2025 | 14.98 | 15.08 | 14.89 | 14.90 | 13.91 | 1.22% | 306,446 |
Apr 30, 2025 | 14.54 | 14.73 | 14.34 | 14.72 | 13.65 | -0.61% | 265,035 |
Apr 29, 2025 | 14.69 | 14.81 | 14.60 | 14.81 | 13.73 | 0.75% | 257,650 |
Apr 28, 2025 | 14.78 | 14.84 | 14.52 | 14.70 | 13.63 | 0.07% | 345,535 |
Apr 25, 2025 | 14.53 | 14.74 | 14.52 | 14.69 | 13.62 | 1.87% | 261,908 |
Apr 24, 2025 | 14.14 | 14.44 | 14.14 | 14.42 | 13.37 | 0.98% | 235,214 |
Apr 23, 2025 | 14.33 | 14.42 | 14.18 | 14.28 | 13.15 | 3.33% | 361,061 |
Apr 22, 2025 | 13.61 | 13.92 | 13.55 | 13.82 | 12.73 | 2.98% | 287,752 |
Apr 21, 2025 | 13.58 | 13.63 | 13.28 | 13.42 | 12.36 | -2.75% | 393,119 |
Apr 17, 2025 | 14.02 | 14.02 | 13.73 | 13.80 | 12.71 | -1.22% | 215,416 |
Apr 16, 2025 | 14.18 | 14.28 | 13.76 | 13.97 | 12.78 | -3.66% | 368,546 |
Apr 15, 2025 | 14.51 | 14.61 | 14.40 | 14.50 | 13.27 | -0.14% | 319,898 |
Apr 14, 2025 | 14.78 | 14.80 | 14.38 | 14.52 | 13.28 | 0.48% | 385,662 |
Apr 11, 2025 | 14.17 | 14.48 | 14.08 | 14.45 | 13.22 | 1.62% | 293,273 |
Apr 10, 2025 | 14.43 | 14.43 | 13.78 | 14.22 | 13.01 | -3.33% | 308,057 |
Apr 9, 2025 | 13.38 | 14.76 | 13.29 | 14.71 | 13.37 | 10.19% | 589,001 |
Apr 8, 2025 | 14.10 | 14.18 | 13.12 | 13.35 | 12.13 | -1.33% | 436,115 |
Apr 7, 2025 | 12.93 | 14.09 | 12.85 | 13.53 | 12.29 | 0.22% | 770,054 |
Apr 4, 2025 | 13.79 | 14.02 | 13.49 | 13.50 | 12.27 | -5.92% | 809,537 |
Apr 3, 2025 | 14.50 | 14.58 | 14.30 | 14.35 | 13.04 | -6.39% | 681,440 |
Apr 2, 2025 | 14.95 | 15.39 | 14.89 | 15.33 | 13.84 | 1.12% | 384,088 |
Apr 1, 2025 | 14.94 | 15.26 | 14.90 | 15.16 | 13.68 | 1.54% | 270,904 |
Mar 31, 2025 | 14.70 | 14.98 | 14.51 | 14.93 | 13.47 | -0.40% | 594,424 |
Mar 28, 2025 | 15.41 | 15.45 | 14.96 | 14.99 | 13.53 | -2.79% | 502,308 |
Mar 27, 2025 | 15.41 | 15.61 | 15.38 | 15.42 | 13.92 | -0.90% | 348,439 |
Mar 26, 2025 | 15.90 | 15.90 | 15.50 | 15.56 | 13.97 | -2.26% | 446,684 |