Skip to main content
YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)
NYSEARCA: YMAG · Real-Time Price · USD
19.52
-0.11 (-0.56%)
At close: Nov 20, 2024, 4:00 PM
19.36
-0.16 (-0.82%)
Pre-market: Nov 21, 2024, 6:48 AM EST

YMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.7019.7019.3219.5219.52-0.56%718,689
Nov 19, 202419.3419.6319.2819.6319.631.39%671,808
Nov 18, 202419.3719.4719.2419.3619.360.83%758,990
Nov 15, 202419.4019.4019.0919.2019.20-1.74%783,489
Nov 14, 202419.6819.7419.4619.5419.54-2.01%554,515
Nov 13, 202419.9219.9919.7819.9419.730.35%886,020
Nov 12, 202419.9119.9619.7619.8719.66-0.15%601,231
Nov 11, 202419.9519.9519.7119.9019.690.86%955,634
Nov 8, 202419.6419.8019.6119.7319.520.51%686,897
Nov 7, 202419.3819.6519.3719.6319.420.77%549,845
Nov 6, 202419.3019.5319.2719.4819.072.74%1,195,360
Nov 5, 202418.7719.0018.7718.9618.561.44%375,291
Nov 4, 202418.7418.8118.5818.6918.30-0.53%431,235
Nov 1, 202418.7818.9218.7518.7918.401.08%396,502
Oct 31, 202418.9418.9918.5918.5918.20-3.63%592,789
Oct 30, 202419.4219.4719.2519.2918.73-0.05%478,565
Oct 29, 202419.2119.3219.1219.3018.740.84%275,860
Oct 28, 202419.3019.3019.1419.1418.59-442,768
Oct 25, 202418.9919.2518.9919.1418.590.63%596,813
Oct 24, 202418.7919.0218.7919.0218.472.09%626,389
Oct 23, 202418.8818.9018.5118.6318.04-1.58%964,247
Oct 22, 202418.8218.9618.7618.9318.330.32%524,684
Oct 21, 202418.7618.8718.7118.8718.270.59%552,548
Oct 18, 202418.7818.8218.7318.7618.170.48%472,317
Oct 17, 202418.8018.8018.6218.6718.08-1.06%528,199
Oct 16, 202418.8618.8918.7118.8718.050.05%761,756
Oct 15, 202419.0019.0318.7318.8618.04-0.42%594,796
Oct 14, 202418.9418.9918.8718.9418.120.74%515,404
Oct 11, 202418.8018.8618.6918.8017.99-0.69%532,013
Oct 10, 202418.9518.9918.7918.9318.11-1.46%452,570
Oct 9, 202419.2319.2419.0919.2118.110.05%791,367
Oct 8, 202419.0819.2019.0019.2018.101.48%556,188
Oct 7, 202419.1419.1618.8718.9217.84-1.25%307,720
Oct 4, 202419.1519.1618.9819.1618.061.00%240,193
Oct 3, 202418.9419.0518.8718.9717.88-0.89%211,848
Oct 2, 202419.1219.2418.9519.1417.89-0.57%437,156
Oct 1, 202419.5119.5119.0519.2517.99-1.03%594,940
Sep 30, 202419.3219.4519.2319.4518.180.52%372,533
Sep 27, 202419.4419.4419.2719.3518.08-0.15%270,335
Sep 26, 202419.5019.5519.2719.3818.11-0.82%287,642
Sep 25, 202419.5019.5719.4219.5418.100.31%318,107
Sep 24, 202419.4519.4819.2019.4818.050.62%275,536
Sep 23, 202419.2719.4019.2619.3617.940.62%351,906
Sep 20, 202419.2219.3019.1019.2417.82-0.31%205,367
Sep 19, 202419.3119.3119.2019.3017.880.63%621,171
Sep 18, 202419.1519.3019.0919.1817.590.42%644,342
Sep 17, 202419.1219.2219.0519.1017.520.26%196,114
Sep 16, 202419.0619.0618.8719.0517.47-0.16%202,696
Sep 13, 202419.0719.1219.0019.0817.500.32%284,758
Sep 12, 202418.9019.0318.8219.0217.440.96%196,133
Sep 11, 202418.6318.8518.3518.8417.281.45%111,053
Sep 10, 202418.4818.6018.3618.5717.031.03%170,198
Sep 9, 202418.4018.4618.1818.3816.861.21%188,896
Sep 6, 202418.8218.8218.1218.1616.65-3.15%176,543
Sep 5, 202418.6518.9018.6218.7517.190.75%53,551
Sep 4, 202418.5018.7318.4318.6117.07-0.05%156,892
Sep 3, 202419.0119.0218.5218.6217.08-2.62%390,418
Aug 30, 202419.0019.1218.9019.1217.531.27%185,008
Aug 29, 202418.8919.1518.8118.8817.310.16%89,590
Aug 28, 202419.0519.0518.7018.8517.29-0.89%101,297
Aug 27, 202419.0719.0718.8819.0217.44-0.16%90,005
Aug 26, 202419.1519.1918.8819.0517.47-0.57%137,110
Aug 23, 202419.1019.2618.9619.1617.571.32%129,019
Aug 22, 202419.2819.3418.9118.9117.34-1.92%154,745
Aug 21, 202419.2119.2919.1319.2817.680.52%98,595
Aug 20, 202419.1819.2419.0919.1817.590.16%249,195
Aug 19, 202419.0319.1518.9419.1517.561.00%321,221
Aug 16, 202418.8719.0018.8518.9617.390.48%189,180
Aug 15, 202418.8418.9418.8118.8717.30-2.43%279,424
Aug 14, 202419.4119.4119.2119.3417.21-0.26%257,107
Aug 13, 202419.1719.3919.1519.3917.251.78%314,702
Aug 12, 202419.0819.1018.9219.0516.950.47%221,623
Aug 9, 202418.8318.9718.7318.9616.870.96%173,547
Aug 8, 202418.6318.8818.3318.7816.712.29%152,551
Aug 7, 202418.8618.9418.3018.3616.34-1.18%125,013
Aug 6, 202418.4518.7718.1018.5816.532.14%263,145
Aug 5, 202417.1618.6817.1518.1916.19-4.16%416,950
Aug 2, 202418.9219.1918.6518.9816.89-2.47%290,223
Aug 1, 202419.9020.1519.2719.4617.32-1.17%181,742
Jul 31, 202419.5219.7219.4119.6917.523.04%103,879
Jul 30, 202419.3819.4418.9119.1117.01-1.24%254,836
Jul 29, 202419.3519.5319.3019.3517.220.57%102,835
Jul 26, 202419.2519.3419.0519.2417.121.10%122,633
Jul 25, 202419.2519.5318.7219.0316.93-1.19%271,678
Jul 24, 202419.8119.8119.1919.2617.14-4.61%432,635
Jul 23, 202420.2620.3820.1720.1917.97-0.05%220,258
Jul 22, 202420.0320.2720.0320.2017.982.02%304,296
Jul 19, 202419.9920.0619.7719.8017.62-1.10%358,703
Jul 18, 202420.2920.2919.8420.0217.82-0.15%281,411
Jul 17, 202420.3820.4019.9520.0517.84-5.91%863,224
Jul 16, 202421.4821.5021.1521.3118.38-0.33%386,676
Jul 15, 202421.4621.6121.2821.3818.440.23%422,337
Jul 12, 202421.1921.5221.1121.3318.400.42%544,241
Jul 11, 202421.8821.9021.1721.2418.32-2.88%565,412
Jul 10, 202421.7621.9021.7021.8718.860.83%335,666
Jul 9, 202421.7321.9121.6621.6918.710.23%535,287
Jul 8, 202421.7021.7021.5721.6418.660.05%410,441
Jul 5, 202421.5821.6521.4721.6318.660.84%501,726
Jul 3, 202421.2321.4521.2021.4518.501.04%166,822
Jul 2, 202421.0121.2320.9721.2318.310.71%270,319