YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)

YMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	11.46	11.68	11.46	11.66	11.66	0.95%	712,895
Aug 3, 2026	11.30	11.61	11.30	11.55	11.55	2.67%	1,205,512
Jul 31, 2026	11.06	11.29	11.03	11.25	11.25	2.83%	1,564,149
Jul 30, 2026	10.86	11.00	10.81	10.94	10.94	1.67%	1,101,839
Jul 29, 2026	10.88	10.97	10.73	10.76	10.76	-1.29%	715,876
Jul 28, 2026	10.92	11.02	10.88	10.99	10.90	0.55%	1,334,189
Jul 27, 2026	11.06	11.08	10.92	10.93	10.84	-	784,070
Jul 24, 2026	11.00	11.03	10.93	10.93	10.84	-0.18%	1,162,134
Jul 23, 2026	11.14	11.15	10.90	10.95	10.86	-4.62%	1,558,516
Jul 22, 2026	11.55	11.55	11.46	11.48	11.39	-0.68%	455,539
Jul 21, 2026	11.64	11.69	11.62	11.65	11.46	0.17%	503,424
Jul 20, 2026	11.64	11.70	11.62	11.63	11.44	0.17%	1,179,224
Jul 17, 2026	11.58	11.68	11.54	11.61	11.42	-1.61%	1,308,127
Jul 16, 2026	11.87	11.94	11.76	11.80	11.61	-1.01%	1,724,930
Jul 15, 2026	11.73	11.94	11.73	11.92	11.73	1.77%	1,794,026
Jul 14, 2026	11.67	11.81	11.67	11.79	11.53	0.77%	1,077,554
Jul 13, 2026	11.76	11.84	11.70	11.70	11.44	-0.93%	1,086,127
Jul 10, 2026	11.75	11.83	11.72	11.81	11.55	1.20%	897,655
Jul 9, 2026	11.40	11.68	11.40	11.67	11.41	0.95%	1,090,035
Jul 8, 2026	11.53	11.57	11.47	11.56	11.30	-0.55%	793,980
Jul 7, 2026	11.71	11.75	11.65	11.70	11.36	-	1,298,213
Jul 6, 2026	11.51	11.71	11.48	11.70	11.36	2.01%	1,153,379
Jul 2, 2026	11.63	11.66	11.46	11.47	11.14	-1.12%	1,256,061
Jul 1, 2026	11.52	11.70	11.48	11.60	11.27	1.60%	1,450,452
Jun 30, 2026	11.36	11.50	11.36	11.49	11.09	1.06%	917,322
Jun 29, 2026	11.22	11.39	11.22	11.37	10.97	2.16%	1,422,938
Jun 26, 2026	11.00	11.22	10.97	11.13	10.74	1.18%	1,855,606
Jun 25, 2026	11.25	11.25	10.99	11.00	10.62	-2.40%	2,453,729
Jun 24, 2026	11.37	11.49	11.27	11.27	10.88	-0.79%	1,790,072
Jun 23, 2026	11.44	11.57	11.44	11.44	10.96	-0.87%	1,869,729
Jun 22, 2026	11.70	11.77	11.54	11.54	11.06	-1.87%	1,536,221
Jun 18, 2026	11.72	11.79	11.60	11.76	11.27	0.94%	1,802,685
Jun 17, 2026	11.87	11.87	11.63	11.65	11.16	-1.92%	1,028,534
Jun 16, 2026	11.99	12.01	11.93	11.96	11.38	-0.33%	743,981
Jun 15, 2026	11.93	12.03	11.93	12.00	11.42	2.13%	1,435,909
Jun 12, 2026	11.81	11.81	11.63	11.75	11.18	0.09%	1,506,657
Jun 11, 2026	11.72	11.78	11.51	11.74	11.17	0.77%	2,256,916
Jun 10, 2026	11.79	11.88	11.64	11.65	11.09	-2.01%	877,026
Jun 9, 2026	12.17	12.24	11.79	11.99	11.32	-1.24%	1,340,528
Jun 8, 2026	12.14	12.24	12.13	12.14	11.46	0.33%	1,120,902
Jun 5, 2026	12.48	12.54	12.07	12.10	11.42	-3.35%	1,096,474
Jun 4, 2026	12.46	12.57	12.46	12.52	11.82	0.64%	693,741
Jun 3, 2026	12.50	12.55	12.38	12.44	11.74	-0.86%	1,045,959
Jun 2, 2026	12.72	12.76	12.58	12.66	11.84	-0.55%	962,945
Jun 1, 2026	12.87	12.90	12.73	12.73	11.91	-1.32%	1,403,151
May 29, 2026	12.90	12.91	12.83	12.90	12.07	0.08%	1,154,474
May 28, 2026	12.78	12.90	12.78	12.89	12.06	0.55%	678,633
May 27, 2026	12.76	12.83	12.72	12.82	11.99	0.34%	1,172,948
May 26, 2026	12.85	12.89	12.79	12.89	11.95	0.78%	1,207,490
May 22, 2026	12.82	12.88	12.79	12.79	11.86	-0.23%	890,428

Data Source: S&P Global Market Intelligence Last updated: Aug 4, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 5, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.