Skip to main content
YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)
NYSEARCA: YMAG · Real-Time Price · USD
19.63
+0.03 (0.15%)
At close: Dec 20, 2024, 4:00 PM
19.75
+0.12 (0.61%)
After-hours: Dec 20, 2024, 7:34 PM EST

YMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.3419.9119.2619.6319.630.15%832,593
Dec 19, 202419.8719.8719.5819.6019.60-0.10%719,400
Dec 18, 202420.3420.4119.5119.6219.56-3.59%1,304,830
Dec 17, 202420.3120.3520.1420.3520.290.20%729,448
Dec 16, 202420.1620.3320.0820.3120.251.55%879,237
Dec 13, 202420.0820.1219.9020.0019.94-0.50%1,419,649
Dec 12, 202420.1420.1620.0220.1020.04-0.99%774,800
Dec 11, 202420.0920.3020.0420.3020.071.96%1,042,202
Dec 10, 202419.9720.1119.8519.9119.690.05%760,400
Dec 9, 202419.9019.9219.7319.9019.68-0.10%1,167,539
Dec 6, 202419.7619.9219.7119.9219.700.91%784,300
Dec 5, 202419.7219.7519.6619.7419.52-0.90%766,225
Dec 4, 202419.8719.9319.8119.9219.420.76%1,062,015
Dec 3, 202419.6319.7719.5719.7719.280.71%497,000
Dec 2, 202419.4419.6419.3919.6319.141.34%796,500
Nov 29, 202419.2819.3719.1319.3718.89-0.10%358,700
Nov 27, 202419.5019.5019.2419.3918.71-0.41%548,913
Nov 26, 202419.3219.4719.3219.4718.780.93%413,400
Nov 25, 202419.4019.4919.2619.2918.610.05%544,110
Nov 22, 202419.2719.3619.2519.2818.60-0.26%781,900
Nov 21, 202419.5319.5819.1119.3318.65-0.97%793,440
Nov 20, 202419.7019.7019.3219.5218.77-0.56%735,722
Nov 19, 202419.3419.6319.2719.6318.881.39%671,808
Nov 18, 202419.3719.4719.2419.3618.620.83%759,000
Nov 15, 202419.4019.4019.0919.2018.47-1.74%783,500
Nov 14, 202419.6819.7419.4619.5418.79-2.01%554,515
Nov 13, 202419.9219.9919.7819.9418.980.35%886,020
Nov 12, 202419.9119.9619.7619.8718.91-0.15%601,231
Nov 11, 202419.9519.9519.7119.9018.940.86%955,634
Nov 8, 202419.6419.8019.6119.7318.780.51%686,900
Nov 7, 202419.3819.6519.3719.6318.680.77%549,845
Nov 6, 202419.3019.5319.2719.4818.342.74%1,195,400
Nov 5, 202418.7719.0018.7718.9617.851.44%375,300
Nov 4, 202418.7418.8118.5818.6917.60-0.53%431,235
Nov 1, 202418.7818.9218.7518.7917.691.08%396,502
Oct 31, 202418.9418.9918.5918.5917.50-3.63%592,800
Oct 30, 202419.4219.4719.2519.2918.02-0.05%478,600
Oct 29, 202419.2119.3219.1219.3018.030.84%275,900
Oct 28, 202419.3019.3019.1419.1417.88-442,800
Oct 25, 202418.9919.2518.9919.1417.880.63%596,813
Oct 24, 202418.7919.0218.7919.0217.772.09%626,400
Oct 23, 202418.8818.9018.5118.6317.35-1.58%964,247
Oct 22, 202418.8218.9618.7618.9317.630.32%524,700
Oct 21, 202418.7618.8718.7018.8717.570.59%552,548
Oct 18, 202418.7818.8218.7318.7617.470.48%472,317
Oct 17, 202418.8018.8018.6218.6717.39-1.06%528,200
Oct 16, 202418.8618.8918.7118.8717.360.05%761,800
Oct 15, 202419.0019.0318.7318.8617.35-0.42%594,800
Oct 14, 202418.9418.9918.8718.9417.430.74%515,404
Oct 11, 202418.8018.8618.6918.8017.30-0.69%532,013
Oct 10, 202418.9518.9918.7918.9317.42-1.46%452,600
Oct 9, 202419.2319.2419.0919.2117.420.05%791,400
Oct 8, 202419.0819.2019.0019.2017.411.48%556,188
Oct 7, 202419.1419.1618.8718.9217.15-1.25%307,720
Oct 4, 202419.1519.1618.9819.1617.371.00%240,193
Oct 3, 202418.9419.0518.8718.9717.20-0.89%211,848
Oct 2, 202419.1219.2418.9519.1417.20-0.57%437,200
Oct 1, 202419.5119.5119.0519.2517.30-1.03%594,940
Sep 30, 202419.3219.4519.2319.4517.480.52%372,533
Sep 27, 202419.4419.4419.2719.3517.39-0.15%270,335
Sep 26, 202419.5019.5519.2719.3817.42-0.82%287,642
Sep 25, 202419.5019.5719.4219.5417.410.31%318,107
Sep 24, 202419.4519.4819.2019.4817.360.62%275,536
Sep 23, 202419.2719.4019.2619.3617.250.62%351,906
Sep 20, 202419.2219.3019.1019.2417.14-0.31%205,400
Sep 19, 202419.3119.3119.2019.3017.200.63%621,200
Sep 18, 202419.1519.3019.0919.1816.910.42%644,342
Sep 17, 202419.1219.2219.0519.1016.840.26%196,114
Sep 16, 202419.0619.0618.8719.0516.80-0.16%202,700
Sep 13, 202419.0719.1219.0019.0816.830.32%284,800
Sep 12, 202418.9019.0318.8219.0216.770.96%196,133
Sep 11, 202418.6318.8518.3518.8416.611.45%111,100
Sep 10, 202418.4818.6018.3618.5716.381.03%170,198
Sep 9, 202418.4018.4618.1818.3816.211.21%188,900
Sep 6, 202418.8218.8218.1218.1616.01-3.15%176,543
Sep 5, 202418.6518.9018.6218.7516.540.75%53,551
Sep 4, 202418.5018.7318.4318.6116.41-0.05%157,013
Sep 3, 202419.0119.0218.5218.6216.42-2.62%390,418
Aug 30, 202419.0019.1218.9019.1216.861.27%185,008
Aug 29, 202418.8919.1518.8118.8816.650.16%89,590
Aug 28, 202419.0519.0518.7018.8516.62-0.89%101,300
Aug 27, 202419.0719.0718.8819.0216.77-0.16%90,005
Aug 26, 202419.1519.1918.8819.0516.80-0.57%137,110
Aug 23, 202419.1019.2618.9619.1616.901.32%129,019
Aug 22, 202419.2819.3418.9118.9116.68-1.92%154,745
Aug 21, 202419.2119.2919.1319.2817.000.52%98,600
Aug 20, 202419.1819.2419.0919.1816.910.16%249,195
Aug 19, 202419.0319.1518.9419.1516.891.00%321,221
Aug 16, 202418.8719.0018.8518.9616.720.48%189,180
Aug 15, 202418.8418.9418.8118.8716.64-2.43%279,424
Aug 14, 202419.4119.4119.2119.3416.55-0.26%257,107
Aug 13, 202419.1719.3919.1519.3916.591.78%314,702
Aug 12, 202419.0819.1018.9219.0516.300.47%221,623
Aug 9, 202418.8318.9718.7318.9616.220.96%173,547
Aug 8, 202418.6318.8818.3318.7816.072.29%152,600
Aug 7, 202418.8618.9418.3018.3615.71-1.18%125,013
Aug 6, 202418.4518.7718.1018.5815.902.14%263,145
Aug 5, 202417.1618.6817.1518.1915.56-4.16%417,000
Aug 2, 202418.9219.1918.6518.9816.24-2.47%290,223
Aug 1, 202419.9020.1519.2719.4616.65-1.17%181,742