YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)
NYSEARCA: YMAG · Real-Time Price · USD
15.47
+0.08 (0.52%)
At close: Jul 28, 2025, 4:00 PM
15.47
0.00 (0.00%)
After-hours: Jul 28, 2025, 8:00 PM EDT
YMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 15.44 | 15.47 | 15.40 | 15.47 | 15.47 | 0.52% | 907,142 |
| Jul 25, 2025 | 15.31 | 15.45 | 15.30 | 15.39 | 15.39 | 0.79% | 602,923 |
| Jul 24, 2025 | 15.33 | 15.33 | 15.22 | 15.27 | 15.27 | -1.67% | 521,306 |
| Jul 23, 2025 | 15.48 | 15.53 | 15.41 | 15.53 | 15.33 | 0.78% | 920,912 |
| Jul 22, 2025 | 15.48 | 15.49 | 15.30 | 15.41 | 15.21 | -0.32% | 617,199 |
| Jul 21, 2025 | 15.40 | 15.52 | 15.40 | 15.46 | 15.26 | 0.65% | 812,471 |
| Jul 18, 2025 | 15.34 | 15.39 | 15.29 | 15.36 | 15.16 | 0.46% | 788,366 |
| Jul 17, 2025 | 15.25 | 15.32 | 15.25 | 15.29 | 15.09 | -0.71% | 680,034 |
| Jul 16, 2025 | 15.40 | 15.45 | 15.31 | 15.40 | 15.05 | 0.39% | 571,381 |
| Jul 15, 2025 | 15.42 | 15.46 | 15.34 | 15.34 | 14.99 | - | 476,071 |
| Jul 14, 2025 | 15.29 | 15.37 | 15.25 | 15.34 | 14.99 | 0.20% | 755,131 |
| Jul 11, 2025 | 15.20 | 15.34 | 15.19 | 15.31 | 14.96 | 0.39% | 628,296 |
| Jul 10, 2025 | 15.20 | 15.28 | 15.13 | 15.25 | 14.90 | -0.33% | 494,387 |
| Jul 9, 2025 | 15.20 | 15.34 | 15.20 | 15.30 | 14.83 | 0.99% | 666,126 |
| Jul 8, 2025 | 15.20 | 15.23 | 15.13 | 15.15 | 14.68 | -0.13% | 572,704 |
| Jul 7, 2025 | 15.20 | 15.22 | 15.11 | 15.17 | 14.70 | -0.98% | 1,085,301 |
| Jul 3, 2025 | 15.28 | 15.35 | 15.27 | 15.32 | 14.85 | 0.33% | 629,112 |
| Jul 2, 2025 | 15.14 | 15.29 | 15.13 | 15.27 | 14.75 | 0.66% | 1,031,488 |
| Jul 1, 2025 | 15.20 | 15.24 | 15.04 | 15.17 | 14.65 | -0.52% | 767,896 |
| Jun 30, 2025 | 15.30 | 15.35 | 15.23 | 15.25 | 14.73 | -0.20% | 767,871 |
| Jun 27, 2025 | 15.23 | 15.30 | 15.11 | 15.28 | 14.76 | 0.53% | 823,670 |
| Jun 26, 2025 | 15.11 | 15.21 | 15.08 | 15.20 | 14.68 | -0.33% | 573,559 |
| Jun 25, 2025 | 15.27 | 15.31 | 15.19 | 15.25 | 14.58 | 0.20% | 684,976 |
| Jun 24, 2025 | 15.26 | 15.27 | 15.19 | 15.22 | 14.55 | 0.73% | 765,090 |
| Jun 23, 2025 | 14.96 | 15.15 | 14.93 | 15.11 | 14.44 | 1.07% | 905,236 |
| Jun 20, 2025 | 15.16 | 15.19 | 14.91 | 14.95 | 14.29 | -1.90% | 910,171 |
| Jun 18, 2025 | 15.18 | 15.33 | 15.18 | 15.24 | 14.40 | 0.40% | 696,753 |
| Jun 17, 2025 | 15.25 | 15.29 | 15.17 | 15.18 | 14.35 | -0.91% | 522,511 |
| Jun 16, 2025 | 15.18 | 15.32 | 15.18 | 15.32 | 14.48 | 1.59% | 566,228 |
| Jun 13, 2025 | 15.05 | 15.24 | 15.02 | 15.08 | 14.25 | -0.79% | 791,826 |
| Jun 12, 2025 | 15.17 | 15.25 | 15.15 | 15.20 | 14.37 | -0.91% | 434,030 |
| Jun 11, 2025 | 15.52 | 15.53 | 15.30 | 15.34 | 14.34 | -0.65% | 1,138,970 |
| Jun 10, 2025 | 15.35 | 15.44 | 15.30 | 15.44 | 14.43 | 1.18% | 710,184 |
| Jun 9, 2025 | 15.16 | 15.28 | 15.12 | 15.26 | 14.26 | 0.46% | 899,995 |
| Jun 6, 2025 | 15.10 | 15.21 | 15.10 | 15.19 | 14.20 | 2.01% | 800,431 |
| Jun 5, 2025 | 15.26 | 15.28 | 14.79 | 14.89 | 13.92 | -3.69% | 1,002,914 |
| Jun 4, 2025 | 15.49 | 15.50 | 15.35 | 15.46 | 14.25 | 0.32% | 1,041,639 |
| Jun 3, 2025 | 15.45 | 15.55 | 15.38 | 15.41 | 14.20 | - | 811,520 |
| Jun 2, 2025 | 15.26 | 15.41 | 15.22 | 15.41 | 14.20 | 0.52% | 950,024 |
| May 30, 2025 | 15.41 | 15.43 | 15.16 | 15.33 | 14.13 | -0.58% | 1,217,607 |
| May 29, 2025 | 15.56 | 15.57 | 15.37 | 15.42 | 14.21 | -1.28% | 605,247 |
| May 28, 2025 | 15.72 | 15.73 | 15.60 | 15.62 | 14.13 | -0.19% | 850,342 |
| May 27, 2025 | 15.51 | 15.65 | 15.46 | 15.65 | 14.16 | 2.22% | 697,508 |
| May 23, 2025 | 15.23 | 15.34 | 15.14 | 15.31 | 13.85 | -0.65% | 531,073 |
| May 22, 2025 | 15.38 | 15.54 | 15.32 | 15.41 | 13.94 | -1.15% | 404,707 |
| May 21, 2025 | 15.65 | 15.86 | 15.52 | 15.59 | 13.87 | -0.76% | 743,978 |
| May 20, 2025 | 15.79 | 15.80 | 15.61 | 15.71 | 13.97 | -0.38% | 391,736 |
| May 19, 2025 | 15.59 | 15.78 | 15.54 | 15.77 | 14.03 | - | 422,460 |
| May 16, 2025 | 15.82 | 15.82 | 15.63 | 15.77 | 14.03 | -0.13% | 434,607 |
| May 15, 2025 | 15.75 | 15.82 | 15.63 | 15.79 | 14.05 | -1.62% | 517,066 |