YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
10.86
-0.05 (-0.46%)
At close: Nov 14, 2025, 4:00 PM EST
10.87
+0.01 (0.10%)
After-hours: Nov 14, 2025, 8:00 PM EST
YMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 10.67 | 10.99 | 10.65 | 10.86 | 10.86 | -0.46% | 3,461,573 |
| Nov 13, 2025 | 11.21 | 11.24 | 10.87 | 10.91 | 10.91 | -3.19% | 3,466,241 |
| Nov 12, 2025 | 11.33 | 11.37 | 11.22 | 11.27 | 11.27 | -1.74% | 2,051,357 |
| Nov 11, 2025 | 11.50 | 11.53 | 11.43 | 11.47 | 11.32 | -0.43% | 1,388,695 |
| Nov 10, 2025 | 11.50 | 11.56 | 11.44 | 11.52 | 11.37 | 1.50% | 1,973,421 |
| Nov 7, 2025 | 11.03 | 11.36 | 11.03 | 11.35 | 11.20 | 0.62% | 3,778,236 |
| Nov 6, 2025 | 11.65 | 11.65 | 11.27 | 11.28 | 11.13 | -2.59% | 3,591,445 |
| Nov 5, 2025 | 11.58 | 11.66 | 11.52 | 11.58 | 11.43 | -0.94% | 1,925,648 |
| Nov 4, 2025 | 11.95 | 11.95 | 11.68 | 11.69 | 11.37 | -3.07% | 3,326,693 |
| Nov 3, 2025 | 12.18 | 12.19 | 12.00 | 12.06 | 11.72 | -0.66% | 2,239,293 |
| Oct 31, 2025 | 12.16 | 12.22 | 12.05 | 12.14 | 11.80 | 1.59% | 2,158,650 |
| Oct 30, 2025 | 12.12 | 12.14 | 11.95 | 11.95 | 11.62 | -2.61% | 2,517,326 |
| Oct 29, 2025 | 12.35 | 12.37 | 12.18 | 12.27 | 11.93 | -2.15% | 2,010,072 |
| Oct 28, 2025 | 12.58 | 12.64 | 12.53 | 12.54 | 12.00 | - | 1,818,468 |
| Oct 27, 2025 | 12.51 | 12.58 | 12.51 | 12.54 | 12.00 | 1.21% | 1,788,939 |
| Oct 24, 2025 | 12.38 | 12.45 | 12.36 | 12.39 | 11.86 | 0.98% | 1,778,725 |
| Oct 23, 2025 | 12.14 | 12.29 | 12.11 | 12.27 | 11.74 | 1.07% | 1,998,196 |
| Oct 22, 2025 | 12.38 | 12.38 | 11.95 | 12.14 | 11.62 | -3.27% | 3,220,259 |
| Oct 21, 2025 | 12.59 | 12.60 | 12.49 | 12.55 | 11.86 | -0.40% | 1,345,398 |
| Oct 20, 2025 | 12.50 | 12.65 | 12.49 | 12.60 | 11.91 | 2.11% | 1,648,245 |
| Oct 17, 2025 | 12.33 | 12.41 | 12.23 | 12.34 | 11.66 | -0.48% | 2,466,728 |
| Oct 16, 2025 | 12.64 | 12.66 | 12.34 | 12.40 | 11.72 | -1.59% | 2,009,891 |
| Oct 15, 2025 | 12.55 | 12.68 | 12.44 | 12.60 | 11.91 | -0.24% | 1,653,097 |
| Oct 14, 2025 | 12.52 | 12.74 | 12.37 | 12.63 | 11.77 | -0.55% | 1,927,424 |
| Oct 13, 2025 | 12.64 | 12.70 | 12.55 | 12.70 | 11.84 | 2.17% | 1,596,306 |
| Oct 10, 2025 | 12.95 | 13.02 | 12.41 | 12.43 | 11.58 | -4.24% | 4,515,031 |
| Oct 9, 2025 | 13.03 | 13.03 | 12.88 | 12.98 | 12.10 | -1.22% | 1,607,165 |
| Oct 8, 2025 | 13.00 | 13.15 | 12.99 | 13.14 | 12.11 | 1.55% | 1,566,231 |
| Oct 7, 2025 | 13.07 | 13.10 | 12.85 | 12.94 | 11.92 | -0.61% | 2,059,920 |
| Oct 6, 2025 | 12.95 | 13.05 | 12.89 | 13.02 | 12.00 | 1.64% | 3,015,278 |
| Oct 3, 2025 | 12.89 | 12.90 | 12.73 | 12.81 | 11.80 | -0.31% | 1,977,743 |
| Oct 2, 2025 | 12.84 | 12.89 | 12.76 | 12.85 | 11.84 | -0.23% | 1,416,521 |
| Oct 1, 2025 | 12.75 | 12.90 | 12.75 | 12.88 | 11.74 | 0.55% | 1,535,467 |
| Sep 30, 2025 | 12.85 | 12.86 | 12.73 | 12.81 | 11.68 | -0.31% | 1,475,402 |
| Sep 29, 2025 | 12.74 | 12.86 | 12.74 | 12.85 | 11.71 | 1.58% | 2,641,399 |
| Sep 26, 2025 | 12.61 | 12.67 | 12.53 | 12.65 | 11.53 | 0.40% | 2,641,260 |
| Sep 25, 2025 | 12.69 | 12.72 | 12.51 | 12.60 | 11.49 | -2.02% | 1,884,345 |
| Sep 24, 2025 | 12.90 | 12.98 | 12.85 | 12.86 | 11.65 | - | 2,332,060 |
| Sep 23, 2025 | 13.00 | 13.04 | 12.84 | 12.86 | 11.65 | -1.00% | 1,803,165 |
| Sep 22, 2025 | 12.88 | 12.99 | 12.84 | 12.99 | 11.77 | 0.54% | 1,791,911 |
| Sep 19, 2025 | 12.90 | 12.95 | 12.88 | 12.92 | 11.70 | 0.47% | 1,441,019 |
| Sep 18, 2025 | 12.80 | 12.90 | 12.78 | 12.86 | 11.65 | -0.23% | 1,278,658 |
| Sep 17, 2025 | 12.86 | 12.92 | 12.73 | 12.89 | 11.56 | 0.31% | 1,886,020 |
| Sep 16, 2025 | 12.79 | 12.88 | 12.75 | 12.85 | 11.52 | 0.71% | 1,279,427 |
| Sep 15, 2025 | 12.70 | 12.78 | 12.70 | 12.76 | 11.44 | 0.71% | 1,871,879 |
| Sep 12, 2025 | 12.66 | 12.69 | 12.64 | 12.67 | 11.36 | 0.08% | 1,518,815 |
| Sep 11, 2025 | 12.61 | 12.66 | 12.57 | 12.66 | 11.35 | -0.08% | 1,197,726 |
| Sep 10, 2025 | 12.79 | 12.80 | 12.65 | 12.67 | 11.24 | -0.63% | 1,435,217 |
| Sep 9, 2025 | 12.60 | 12.75 | 12.60 | 12.75 | 11.32 | 1.27% | 1,546,156 |
| Sep 8, 2025 | 12.56 | 12.64 | 12.56 | 12.59 | 11.17 | 0.48% | 2,354,268 |