YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)
NYSEARCA: YMAG · Real-Time Price · USD
13.00
-0.13 (-0.99%)
At close: May 15, 2026, 4:00 PM EDT
13.00
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
YMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 13.03 | 13.11 | 12.94 | 13.00 | 13.00 | -0.99% | 1,341,819 |
| May 14, 2026 | 13.05 | 13.18 | 13.05 | 13.13 | 13.13 | 0.31% | 1,205,473 |
| May 13, 2026 | 12.92 | 13.12 | 12.83 | 13.09 | 13.09 | 0.38% | 1,351,411 |
| May 12, 2026 | 13.09 | 13.09 | 12.93 | 13.04 | 12.89 | -0.38% | 1,809,211 |
| May 11, 2026 | 13.05 | 13.15 | 13.00 | 13.09 | 12.94 | - | 1,063,956 |
| May 8, 2026 | 13.08 | 13.13 | 13.04 | 13.09 | 12.94 | 0.54% | 1,846,007 |
| May 7, 2026 | 12.98 | 13.08 | 12.98 | 13.02 | 12.87 | 0.77% | 1,955,180 |
| May 6, 2026 | 12.78 | 12.95 | 12.73 | 12.92 | 12.77 | -0.23% | 843,440 |
| May 5, 2026 | 12.96 | 13.00 | 12.90 | 12.95 | 12.63 | 0.54% | 777,621 |
| May 4, 2026 | 12.88 | 12.94 | 12.81 | 12.88 | 12.56 | -0.08% | 1,237,268 |
| May 1, 2026 | 12.87 | 12.96 | 12.85 | 12.89 | 12.57 | 0.70% | 1,576,626 |
| Apr 30, 2026 | 12.90 | 12.90 | 12.58 | 12.80 | 12.48 | -0.47% | 1,936,612 |
| Apr 29, 2026 | 12.87 | 12.91 | 12.78 | 12.86 | 12.54 | -1.08% | 1,179,635 |
| Apr 28, 2026 | 12.96 | 13.03 | 12.92 | 13.00 | 12.56 | -0.38% | 747,477 |
| Apr 27, 2026 | 12.95 | 13.05 | 12.88 | 13.05 | 12.61 | 0.93% | 805,217 |
| Apr 24, 2026 | 12.86 | 12.98 | 12.81 | 12.93 | 12.49 | 1.09% | 705,700 |
| Apr 23, 2026 | 12.95 | 12.95 | 12.67 | 12.79 | 12.36 | -1.16% | 593,051 |
| Apr 22, 2026 | 12.80 | 12.94 | 12.78 | 12.94 | 12.50 | 0.47% | 332,987 |
| Apr 21, 2026 | 12.95 | 12.98 | 12.85 | 12.88 | 12.35 | -0.31% | 316,477 |
| Apr 20, 2026 | 13.00 | 13.00 | 12.84 | 12.92 | 12.39 | -0.77% | 407,428 |
| Apr 17, 2026 | 12.93 | 13.08 | 12.93 | 13.02 | 12.48 | 1.24% | 426,178 |
| Apr 16, 2026 | 12.86 | 12.91 | 12.73 | 12.86 | 12.33 | 0.16% | 406,928 |
| Apr 15, 2026 | 12.60 | 12.85 | 12.60 | 12.84 | 12.31 | 1.34% | 541,340 |
| Apr 14, 2026 | 12.50 | 12.68 | 12.48 | 12.67 | 12.07 | 2.26% | 386,150 |
| Apr 13, 2026 | 12.25 | 12.40 | 12.24 | 12.39 | 11.80 | 0.81% | 537,158 |
| Apr 10, 2026 | 12.23 | 12.32 | 12.23 | 12.29 | 11.71 | 0.57% | 529,734 |
| Apr 9, 2026 | 12.08 | 12.24 | 12.03 | 12.22 | 11.64 | 1.24% | 3,170,478 |
| Apr 8, 2026 | 12.20 | 12.23 | 12.02 | 12.07 | 11.50 | 1.26% | 375,036 |
| Apr 7, 2026 | 11.89 | 11.93 | 11.72 | 11.92 | 11.28 | -0.08% | 511,796 |
| Apr 6, 2026 | 11.95 | 12.00 | 11.89 | 11.93 | 11.29 | 0.08% | 851,488 |
| Apr 2, 2026 | 11.86 | 11.95 | 11.77 | 11.92 | 11.28 | -0.42% | 1,260,104 |
| Apr 1, 2026 | 11.99 | 12.04 | 11.91 | 11.97 | 11.33 | 0.17% | 933,669 |
| Mar 31, 2026 | 11.67 | 11.97 | 11.67 | 11.95 | 11.23 | 3.82% | 1,715,546 |
| Mar 30, 2026 | 11.60 | 11.70 | 11.47 | 11.51 | 10.81 | -0.17% | 1,039,987 |
| Mar 27, 2026 | 11.67 | 11.74 | 11.51 | 11.53 | 10.83 | -2.37% | 1,856,511 |
| Mar 26, 2026 | 12.08 | 12.08 | 11.79 | 11.81 | 11.10 | -2.80% | 1,484,324 |
| Mar 25, 2026 | 12.18 | 12.26 | 12.11 | 12.15 | 11.41 | 0.16% | 769,342 |
| Mar 24, 2026 | 12.27 | 12.27 | 12.13 | 12.13 | 11.32 | -1.30% | 1,006,862 |
| Mar 23, 2026 | 12.25 | 12.38 | 12.24 | 12.29 | 11.47 | 1.40% | 1,283,076 |
| Mar 20, 2026 | 12.27 | 12.28 | 12.03 | 12.12 | 11.31 | -1.54% | 1,945,256 |
| Mar 19, 2026 | 12.33 | 12.38 | 12.26 | 12.31 | 11.48 | -0.97% | 1,784,421 |
| Mar 18, 2026 | 12.53 | 12.60 | 12.43 | 12.43 | 11.60 | -1.89% | 885,323 |
| Mar 17, 2026 | 12.64 | 12.72 | 12.63 | 12.67 | 11.74 | 0.40% | 928,428 |
| Mar 16, 2026 | 12.55 | 12.69 | 12.55 | 12.62 | 11.69 | 1.45% | 1,360,766 |
| Mar 13, 2026 | 12.63 | 12.66 | 12.43 | 12.44 | 11.52 | -1.66% | 745,028 |
| Mar 12, 2026 | 12.70 | 12.74 | 12.60 | 12.65 | 11.72 | -1.17% | 773,146 |
| Mar 11, 2026 | 12.78 | 12.88 | 12.73 | 12.80 | 11.86 | -0.47% | 1,648,913 |
| Mar 10, 2026 | 12.82 | 12.92 | 12.79 | 12.86 | 11.83 | 0.23% | 1,407,873 |
| Mar 9, 2026 | 12.53 | 12.83 | 12.50 | 12.83 | 11.80 | 1.26% | 2,026,790 |
| Mar 6, 2026 | 12.68 | 12.79 | 12.64 | 12.67 | 11.65 | -1.48% | 1,307,394 |