YieldMax Universe Fund of Option Income ETFs (YMAX)

YMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	13.53	13.55	13.30	13.48	13.48	-0.30%	2,259,731
May 29, 2025	13.67	13.68	13.49	13.52	13.52	-1.10%	1,784,846
May 28, 2025	13.85	13.85	13.66	13.67	13.46	-0.80%	2,004,255
May 27, 2025	13.66	13.80	13.66	13.78	13.56	2.23%	1,998,050
May 23, 2025	13.47	13.57	13.37	13.48	13.27	-0.88%	2,226,012
May 22, 2025	13.50	13.72	13.50	13.60	13.39	-0.51%	1,573,008
May 21, 2025	13.88	13.96	13.60	13.67	13.28	-1.37%	2,916,770
May 20, 2025	13.92	13.94	13.77	13.86	13.46	-0.36%	1,810,547
May 19, 2025	13.73	13.91	13.71	13.91	13.51	-0.07%	1,960,095
May 16, 2025	13.79	13.92	13.78	13.92	13.52	1.24%	1,333,379
May 15, 2025	13.80	13.83	13.59	13.75	13.35	-2.34%	1,697,245
May 14, 2025	14.01	14.14	13.99	14.08	13.49	0.64%	2,388,406
May 13, 2025	13.80	13.99	13.75	13.99	13.40	2.57%	1,682,704
May 12, 2025	13.75	13.78	13.56	13.64	13.06	2.25%	2,176,152
May 9, 2025	13.42	13.45	13.27	13.34	12.78	0.30%	1,164,493
May 8, 2025	13.21	13.38	13.20	13.30	12.74	1.06%	1,012,039
May 7, 2025	13.20	13.21	13.01	13.16	12.45	0.46%	1,424,159
May 6, 2025	13.11	13.17	13.01	13.10	12.39	-0.68%	1,299,749
May 5, 2025	13.26	13.28	13.16	13.19	12.48	-1.20%	1,543,912
May 2, 2025	13.23	13.36	13.19	13.35	12.63	1.44%	1,318,692
May 1, 2025	13.26	13.32	13.15	13.16	12.45	-0.60%	984,773
Apr 30, 2025	13.13	13.25	12.90	13.24	12.36	-0.90%	1,383,994
Apr 29, 2025	13.25	13.38	13.21	13.36	12.47	0.91%	1,124,237
Apr 28, 2025	13.30	13.35	13.07	13.24	12.36	0.23%	1,089,055
Apr 25, 2025	13.12	13.26	13.09	13.21	12.33	1.07%	1,054,013
Apr 24, 2025	12.86	13.09	12.82	13.07	12.20	1.40%	742,895
Apr 23, 2025	13.00	13.08	12.89	12.89	11.91	2.14%	1,011,378
Apr 22, 2025	12.44	12.72	12.43	12.62	11.66	3.02%	1,024,999
Apr 21, 2025	12.35	12.44	12.14	12.25	11.32	-2.16%	1,359,514
Apr 17, 2025	12.54	12.56	12.33	12.52	11.57	-	910,218
Apr 16, 2025	12.68	12.75	12.36	12.52	11.44	-2.42%	1,209,657
Apr 15, 2025	12.80	12.93	12.77	12.83	11.73	0.71%	1,095,930
Apr 14, 2025	12.97	12.97	12.64	12.74	11.65	0.63%	1,231,237
Apr 11, 2025	12.35	12.66	12.29	12.66	11.57	2.76%	979,084
Apr 10, 2025	12.46	12.54	11.97	12.32	11.26	-3.83%	1,481,646
Apr 9, 2025	11.65	12.95	11.64	12.81	11.59	9.39%	1,644,660
Apr 8, 2025	12.40	12.44	11.50	11.71	10.59	-1.93%	1,792,681
Apr 7, 2025	11.30	12.44	11.21	11.94	10.80	0.17%	2,600,704
Apr 4, 2025	12.20	12.36	11.65	11.92	10.78	-6.51%	2,908,568
Apr 3, 2025	12.91	12.98	12.65	12.75	11.53	-7.34%	1,790,384
Apr 2, 2025	13.37	13.79	13.32	13.76	12.28	1.40%	1,042,677
Apr 1, 2025	13.39	13.58	13.27	13.57	12.11	1.57%	794,623
Mar 31, 2025	13.16	13.41	12.95	13.36	11.92	-1.04%	2,514,505
Mar 28, 2025	13.88	13.90	13.44	13.50	12.04	-2.95%	1,623,776
Mar 27, 2025	13.95	14.12	13.86	13.91	12.41	-1.97%	976,957
Mar 26, 2025	14.43	14.50	14.10	14.19	12.54	-2.21%	1,052,142
Mar 25, 2025	14.50	14.53	14.42	14.51	12.82	0.07%	1,077,594
Mar 24, 2025	14.25	14.50	14.24	14.50	12.82	2.84%	1,328,050
Mar 21, 2025	13.91	14.10	13.83	14.10	12.46	1.00%	948,751
Mar 20, 2025	13.90	14.12	13.90	13.96	12.34	-1.48%	831,333

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.