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 25, 2026	11.15	11.22	11.12	11.22	11.22	0.81%	1,367,038
Aug 24, 2026	11.15	11.19	11.10	11.13	11.13	-0.36%	1,683,914
Aug 21, 2026	11.13	11.19	11.10	11.17	11.17	0.36%	1,195,104
Aug 20, 2026	11.17	11.20	11.07	11.13	11.13	-0.36%	713,927
Aug 19, 2026	11.13	11.23	11.06	11.17	11.17	1.04%	843,407
Aug 18, 2026	11.23	11.24	11.13	11.16	11.05	-0.98%	706,769
Aug 17, 2026	11.39	11.41	11.24	11.27	11.16	-1.14%	737,612
Aug 14, 2026	11.43	11.45	11.37	11.40	11.29	0.09%	536,249
Aug 13, 2026	11.31	11.41	11.31	11.39	11.28	0.89%	1,008,379
Aug 12, 2026	11.40	11.41	11.27	11.29	11.18	-0.77%	657,694
Aug 11, 2026	11.57	11.60	11.47	11.49	11.27	-0.86%	463,954
Aug 10, 2026	11.58	11.62	11.53	11.59	11.37	0.09%	525,934
Aug 7, 2026	11.54	11.61	11.52	11.58	11.36	0.87%	579,770
Aug 6, 2026	11.53	11.57	11.46	11.48	11.26	0.26%	696,397
Aug 5, 2026	11.60	11.63	11.43	11.45	11.23	-0.99%	725,782
Aug 4, 2026	11.46	11.68	11.46	11.66	11.34	0.95%	718,759
Aug 3, 2026	11.30	11.61	11.30	11.55	11.24	2.67%	1,210,274
Jul 31, 2026	11.06	11.29	11.03	11.25	10.94	2.83%	1,568,786
Jul 30, 2026	10.86	11.00	10.81	10.94	10.64	1.67%	1,106,304
Jul 29, 2026	10.88	10.97	10.73	10.76	10.47	-1.29%	748,330
Jul 28, 2026	10.92	11.02	10.88	10.99	10.60	0.55%	1,334,189
Jul 27, 2026	11.06	11.08	10.92	10.93	10.55	-	784,070
Jul 24, 2026	11.00	11.03	10.93	10.93	10.55	-0.18%	1,162,134
Jul 23, 2026	11.14	11.15	10.90	10.95	10.57	-4.62%	1,558,516
Jul 22, 2026	11.55	11.55	11.46	11.48	11.08	-0.68%	455,539
Jul 21, 2026	11.64	11.69	11.62	11.65	11.15	0.17%	503,424
Jul 20, 2026	11.64	11.70	11.62	11.63	11.13	0.17%	1,179,224
Jul 17, 2026	11.58	11.68	11.54	11.61	11.11	-1.61%	1,308,127
Jul 16, 2026	11.87	11.94	11.76	11.80	11.30	-1.01%	1,724,930
Jul 15, 2026	11.73	11.94	11.73	11.92	11.41	1.77%	1,794,026
Jul 14, 2026	11.67	11.81	11.67	11.79	11.21	0.77%	1,077,554
Jul 13, 2026	11.76	11.84	11.70	11.70	11.13	-0.93%	1,086,127
Jul 10, 2026	11.75	11.83	11.72	11.81	11.23	1.20%	897,655
Jul 9, 2026	11.40	11.68	11.40	11.67	11.10	0.95%	1,090,035
Jul 8, 2026	11.53	11.57	11.47	11.56	10.99	-0.55%	793,980
Jul 7, 2026	11.71	11.75	11.65	11.70	11.05	-	1,298,213
Jul 6, 2026	11.51	11.71	11.48	11.70	11.05	2.01%	1,153,379
Jul 2, 2026	11.63	11.66	11.46	11.47	10.84	-1.12%	1,256,061
Jul 1, 2026	11.52	11.70	11.48	11.60	10.96	1.60%	1,450,452
Jun 30, 2026	11.36	11.50	11.36	11.49	10.79	1.06%	917,322
Jun 29, 2026	11.22	11.39	11.22	11.37	10.68	2.16%	1,422,938
Jun 26, 2026	11.00	11.22	10.97	11.13	10.45	1.18%	1,855,606
Jun 25, 2026	11.25	11.25	10.99	11.00	10.33	-2.40%	2,453,729
Jun 24, 2026	11.37	11.49	11.27	11.27	10.58	-0.79%	1,790,072
Jun 23, 2026	11.44	11.57	11.44	11.44	10.67	-0.87%	1,869,729
Jun 22, 2026	11.70	11.77	11.54	11.54	10.76	-1.87%	1,536,221
Jun 18, 2026	11.72	11.79	11.60	11.76	10.96	0.94%	1,802,685
Jun 17, 2026	11.87	11.87	11.63	11.65	10.86	-1.92%	1,028,534
Jun 16, 2026	11.99	12.01	11.93	11.96	11.07	-0.33%	743,981
Jun 15, 2026	11.93	12.03	11.93	12.00	11.11	2.13%	1,435,909

Data Source: S&P Global Market Intelligence Last updated: Aug 25, 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 26, 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.