Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202418.7919.0218.7919.0219.022.09%622,022
Oct 23, 202418.8818.9018.5118.6318.58-1.58%964,247
Oct 22, 202418.8218.9618.7618.9318.880.32%524,684
Oct 21, 202418.7618.8718.7118.8718.820.59%552,548
Oct 18, 202418.7818.8218.7318.7618.710.48%472,317
Oct 17, 202418.8018.8018.6218.6718.62-1.06%528,199
Oct 16, 202418.8618.8918.7118.8718.590.05%761,756
Oct 15, 202419.0019.0318.7318.8618.58-0.42%594,796
Oct 14, 202418.9418.9918.8718.9418.660.74%515,404
Oct 11, 202418.8018.8618.6918.8018.52-0.69%532,013
Oct 10, 202418.9518.9918.7918.9318.65-1.46%452,570
Oct 9, 202419.2319.2419.0919.2118.650.05%791,367
Oct 8, 202419.0819.2019.0019.2018.641.48%556,188
Oct 7, 202419.1419.1618.8718.9218.37-1.25%307,720
Oct 4, 202419.1519.1618.9819.1618.601.00%240,193
Oct 3, 202418.9419.0518.8718.9718.42-0.89%211,848
Oct 2, 202419.1219.2418.9519.1418.42-0.57%437,156
Oct 1, 202419.5119.5119.0519.2518.53-1.03%594,940
Sep 30, 202419.3219.4519.2319.4518.720.52%372,533
Sep 27, 202419.4419.4419.2719.3518.62-0.15%270,335
Sep 26, 202419.5019.5519.2719.3818.65-0.82%287,642
Sep 25, 202419.5019.5719.4219.5418.640.31%318,107
Sep 24, 202419.4519.4819.2019.4818.580.62%275,536
Sep 23, 202419.2719.4019.2619.3618.470.62%351,906
Sep 20, 202419.2219.3019.1019.2418.36-0.31%205,367
Sep 19, 202419.3119.3119.2019.3018.410.63%621,171
Sep 18, 202419.1519.3019.0919.1818.110.42%644,342
Sep 17, 202419.1219.2219.0519.1018.040.26%196,114
Sep 16, 202419.0619.0618.8719.0517.99-0.16%202,696
Sep 13, 202419.0719.1219.0019.0818.020.32%284,758
Sep 12, 202418.9019.0318.8219.0217.960.96%196,133
Sep 11, 202418.6318.8518.3518.8417.791.45%111,053
Sep 10, 202418.4818.6018.3618.5717.541.03%170,198
Sep 9, 202418.4018.4618.1818.3817.361.21%188,896
Sep 6, 202418.8218.8218.1218.1617.15-3.15%176,543
Sep 5, 202418.6518.9018.6218.7517.710.75%53,551
Sep 4, 202418.5018.7318.4318.6117.57-0.05%156,892
Sep 3, 202419.0119.0218.5218.6217.58-2.62%390,418
Aug 30, 202419.0019.1218.9019.1218.061.27%185,008
Aug 29, 202418.8919.1518.8118.8817.830.16%89,590
Aug 28, 202419.0519.0518.7018.8517.80-0.89%101,297
Aug 27, 202419.0719.0718.8819.0217.96-0.16%90,005
Aug 26, 202419.1519.1918.8819.0517.99-0.57%137,110
Aug 23, 202419.1019.2618.9619.1618.091.32%129,019
Aug 22, 202419.2819.3418.9118.9117.86-1.92%154,745
Aug 21, 202419.2119.2919.1319.2818.210.52%98,595
Aug 20, 202419.1819.2419.0919.1818.110.16%249,195
Aug 19, 202419.0319.1518.9419.1518.081.00%321,221
Aug 16, 202418.8719.0018.8518.9617.910.48%189,180
Aug 15, 202418.8418.9418.8118.8717.82-2.43%279,424
Aug 14, 202419.4119.4119.2119.3417.72-0.26%257,107
Aug 13, 202419.1719.3919.1519.3917.771.78%314,702
Aug 12, 202419.0819.1018.9219.0517.460.47%221,623
Aug 9, 202418.8318.9718.7318.9617.370.96%173,547
Aug 8, 202418.6318.8818.3318.7817.212.29%152,551
Aug 7, 202418.8618.9418.3018.3616.82-1.18%125,013
Aug 6, 202418.4518.7718.1018.5817.032.14%263,145
Aug 5, 202417.1618.6817.1518.1916.67-4.16%416,950
Aug 2, 202418.9219.1918.6518.9817.39-2.47%290,223
Aug 1, 202419.9020.1519.2719.4617.83-1.17%181,742
Jul 31, 202419.5219.7219.4119.6918.043.04%103,879
Jul 30, 202419.3819.4418.9119.1117.51-1.24%254,836
Jul 29, 202419.3519.5319.3019.3517.730.57%102,835
Jul 26, 202419.2519.3419.0519.2417.631.10%122,633
Jul 25, 202419.2519.5318.7219.0317.44-1.19%271,678
Jul 24, 202419.8119.8119.1919.2617.65-4.61%432,635
Jul 23, 202420.2620.3820.1720.1918.50-0.05%220,258
Jul 22, 202420.0320.2720.0320.2018.512.02%304,296
Jul 19, 202419.9920.0619.7719.8018.14-1.10%358,703
Jul 18, 202420.2920.2919.8420.0218.35-0.15%281,411
Jul 17, 202420.3820.4019.9520.0518.37-5.91%863,224
Jul 16, 202421.4821.5021.1521.3118.93-0.33%386,676
Jul 15, 202421.4621.6121.2821.3818.990.23%422,337
Jul 12, 202421.1921.5221.1121.3318.950.42%544,241
Jul 11, 202421.8821.9021.1721.2418.87-2.88%565,412
Jul 10, 202421.7621.9021.7021.8719.420.83%335,666
Jul 9, 202421.7321.9121.6621.6919.260.23%535,287
Jul 8, 202421.7021.7021.5721.6419.220.05%410,441
Jul 5, 202421.5821.6521.4721.6319.210.84%501,726
Jul 3, 202421.2321.4521.2021.4519.051.04%166,822
Jul 2, 202421.0121.2320.9721.2318.860.71%270,319
Jul 1, 202420.8921.1020.7121.0818.721.49%579,554
Jun 28, 202420.9921.0620.7420.7718.45-0.76%168,872
Jun 27, 202420.8820.9420.8220.9318.590.19%139,908
Jun 26, 202420.7820.9020.6920.8918.550.67%189,180
Jun 25, 202420.4920.7520.4620.7518.431.77%218,971
Jun 24, 202420.5320.6520.3920.3918.11-0.59%165,498
Jun 21, 202420.5720.6820.4620.5118.22-0.24%83,997
Jun 20, 202420.7020.7220.4620.5618.26-0.29%158,638
Jun 18, 202420.6820.6820.5220.6218.31-0.29%164,580
Jun 17, 202420.4220.7220.4020.6818.370.93%191,753
Jun 14, 202420.5120.5120.3420.4918.20-2.80%199,104
Jun 13, 202421.2021.2521.0421.0818.120.24%227,677
Jun 12, 202421.0021.1120.9521.0318.080.81%214,569
Jun 11, 202420.7520.8620.6520.8617.930.68%181,137
Jun 10, 202420.8120.8120.6020.7217.810.44%287,287
Jun 7, 202420.6420.8020.5520.6317.74-0.15%142,655
Jun 6, 202420.6520.6620.5320.6617.760.29%87,708
Jun 5, 202420.4920.6020.4120.6017.711.33%103,564
Jun 4, 202420.3320.4020.2220.3317.480.10%65,351