YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)

YMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.48	12.54	12.07	12.10	12.10	-3.35%	1,076,677
Jun 4, 2026	12.46	12.57	12.46	12.52	12.52	0.64%	687,467
Jun 3, 2026	12.50	12.55	12.38	12.44	12.44	-0.86%	1,021,270
Jun 2, 2026	12.72	12.76	12.58	12.66	12.55	-0.55%	962,945
Jun 1, 2026	12.87	12.90	12.73	12.73	12.62	-1.32%	1,403,151
May 29, 2026	12.90	12.91	12.83	12.90	12.79	0.08%	1,154,474
May 28, 2026	12.78	12.90	12.78	12.89	12.78	0.55%	678,633
May 27, 2026	12.76	12.83	12.72	12.82	12.71	0.34%	1,172,948
May 26, 2026	12.85	12.89	12.79	12.89	12.66	0.78%	1,207,490
May 22, 2026	12.82	12.88	12.79	12.79	12.57	-0.23%	890,428
May 21, 2026	12.76	12.88	12.69	12.82	12.59	0.08%	1,237,053
May 20, 2026	12.70	12.81	12.65	12.81	12.59	1.28%	1,194,846
May 19, 2026	12.89	12.93	12.73	12.80	12.43	-1.08%	1,548,734
May 18, 2026	13.00	13.04	12.85	12.94	12.56	-0.46%	1,774,186
May 15, 2026	13.03	13.11	12.94	13.00	12.62	-0.99%	1,341,819
May 14, 2026	13.05	13.18	13.05	13.13	12.75	0.31%	1,205,473
May 13, 2026	12.92	13.12	12.83	13.09	12.71	1.55%	1,351,411
May 12, 2026	13.09	13.09	12.93	13.04	12.51	-0.38%	1,809,211
May 11, 2026	13.05	13.15	13.00	13.09	12.56	-	1,063,956
May 8, 2026	13.08	13.13	13.04	13.09	12.56	0.54%	1,846,007
May 7, 2026	12.98	13.08	12.98	13.02	12.49	0.77%	1,955,180
May 6, 2026	12.78	12.95	12.73	12.92	12.40	1.18%	843,440
May 5, 2026	12.96	13.00	12.90	12.95	12.25	0.54%	777,621
May 4, 2026	12.88	12.94	12.81	12.88	12.19	-0.08%	1,237,268
May 1, 2026	12.87	12.96	12.85	12.89	12.20	0.70%	1,576,626
Apr 30, 2026	12.90	12.90	12.58	12.80	12.11	-0.47%	1,936,612
Apr 29, 2026	12.87	12.91	12.78	12.86	12.17	-0.15%	1,179,635
Apr 28, 2026	12.96	13.03	12.92	13.00	12.19	-0.38%	747,477
Apr 27, 2026	12.95	13.05	12.88	13.05	12.23	0.93%	805,217
Apr 24, 2026	12.86	12.98	12.81	12.93	12.12	1.09%	705,700
Apr 23, 2026	12.95	12.95	12.67	12.79	11.99	-1.16%	593,051
Apr 22, 2026	12.80	12.94	12.78	12.94	12.13	1.25%	332,987
Apr 21, 2026	12.95	12.98	12.85	12.88	11.98	-0.31%	316,477
Apr 20, 2026	13.00	13.00	12.84	12.92	12.02	-0.77%	407,428
Apr 17, 2026	12.93	13.08	12.93	13.02	12.11	1.24%	426,178
Apr 16, 2026	12.86	12.91	12.73	12.86	11.96	0.16%	406,928
Apr 15, 2026	12.60	12.85	12.60	12.84	11.94	2.01%	541,340
Apr 14, 2026	12.50	12.68	12.48	12.67	11.71	2.26%	386,150
Apr 13, 2026	12.25	12.40	12.24	12.39	11.45	0.81%	537,158
Apr 10, 2026	12.23	12.32	12.23	12.29	11.36	0.57%	529,734
Apr 9, 2026	12.08	12.24	12.03	12.22	11.29	1.24%	3,170,478
Apr 8, 2026	12.20	12.23	12.02	12.07	11.15	1.95%	375,036
Apr 7, 2026	11.89	11.93	11.72	11.92	10.94	-0.08%	511,796
Apr 6, 2026	11.95	12.00	11.89	11.93	10.95	0.08%	851,488
Apr 2, 2026	11.86	11.95	11.77	11.92	10.94	-0.42%	1,260,104
Apr 1, 2026	11.99	12.04	11.91	11.97	10.99	0.90%	933,669
Mar 31, 2026	11.67	11.97	11.67	11.95	10.89	3.82%	1,715,546
Mar 30, 2026	11.60	11.70	11.47	11.51	10.49	-0.17%	1,039,987
Mar 27, 2026	11.67	11.74	11.51	11.53	10.51	-2.37%	1,856,511
Mar 26, 2026	12.08	12.08	11.79	11.81	10.76	-2.80%	1,484,324

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.