YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
8.62
-0.01 (-0.12%)
At close: Feb 27, 2026, 4:00 PM EST
8.61
-0.01 (-0.12%)
After-hours: Feb 27, 2026, 8:00 PM EST
YMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.58 | 8.66 | 8.54 | 8.62 | 8.62 | -0.12% | 1,670,209 |
| Feb 26, 2026 | 8.65 | 8.73 | 8.52 | 8.63 | 8.63 | -0.35% | 3,534,812 |
| Feb 25, 2026 | 8.47 | 8.68 | 8.47 | 8.66 | 8.66 | 1.76% | 1,764,270 |
| Feb 24, 2026 | 8.35 | 8.53 | 8.28 | 8.51 | 8.44 | 1.67% | 2,937,175 |
| Feb 23, 2026 | 8.46 | 8.47 | 8.32 | 8.37 | 8.30 | -1.30% | 2,630,324 |
| Feb 20, 2026 | 8.46 | 8.55 | 8.45 | 8.48 | 8.41 | - | 2,455,496 |
| Feb 19, 2026 | 8.39 | 8.50 | 8.38 | 8.48 | 8.41 | 0.47% | 2,491,180 |
| Feb 18, 2026 | 8.36 | 8.53 | 8.36 | 8.44 | 8.37 | -0.35% | 2,004,835 |
| Feb 17, 2026 | 8.39 | 8.50 | 8.32 | 8.47 | 8.32 | 0.12% | 2,823,125 |
| Feb 13, 2026 | 8.34 | 8.51 | 8.34 | 8.46 | 8.31 | 1.08% | 2,402,980 |
| Feb 12, 2026 | 8.66 | 8.66 | 8.32 | 8.37 | 8.22 | -3.35% | 3,114,681 |
| Feb 11, 2026 | 8.70 | 8.73 | 8.54 | 8.66 | 8.51 | -1.59% | 3,059,278 |
| Feb 10, 2026 | 8.82 | 8.94 | 8.80 | 8.80 | 8.57 | 0.11% | 2,228,924 |
| Feb 9, 2026 | 8.65 | 8.88 | 8.65 | 8.79 | 8.56 | 0.34% | 2,193,373 |
| Feb 6, 2026 | 8.58 | 8.81 | 8.52 | 8.76 | 8.53 | 3.91% | 2,248,524 |
| Feb 5, 2026 | 8.64 | 8.75 | 8.41 | 8.43 | 8.21 | -4.64% | 3,372,164 |
| Feb 4, 2026 | 8.81 | 8.95 | 8.67 | 8.84 | 8.61 | -2.32% | 3,562,974 |
| Feb 3, 2026 | 9.23 | 9.26 | 8.91 | 9.05 | 8.74 | -1.95% | 3,622,932 |
| Feb 2, 2026 | 9.19 | 9.38 | 9.18 | 9.23 | 8.91 | -1.18% | 2,661,348 |
| Jan 30, 2026 | 9.47 | 9.53 | 9.31 | 9.34 | 9.02 | -2.40% | 3,089,381 |
| Jan 29, 2026 | 9.67 | 9.72 | 9.46 | 9.57 | 9.24 | -1.34% | 3,369,600 |
| Jan 28, 2026 | 9.78 | 9.83 | 9.68 | 9.70 | 9.36 | -1.42% | 1,809,724 |
| Jan 27, 2026 | 9.84 | 9.88 | 9.82 | 9.84 | 9.42 | -0.10% | 1,415,556 |
| Jan 26, 2026 | 9.82 | 9.91 | 9.80 | 9.85 | 9.43 | -0.20% | 1,805,308 |
| Jan 23, 2026 | 9.82 | 9.94 | 9.82 | 9.87 | 9.45 | - | 1,831,784 |
| Jan 22, 2026 | 9.85 | 9.92 | 9.84 | 9.87 | 9.45 | 0.51% | 2,426,792 |
| Jan 21, 2026 | 9.71 | 9.87 | 9.67 | 9.82 | 9.40 | 0.31% | 3,603,788 |
| Jan 20, 2026 | 9.85 | 9.93 | 9.78 | 9.79 | 9.29 | -2.68% | 3,358,690 |
| Jan 16, 2026 | 10.07 | 10.10 | 10.00 | 10.06 | 9.55 | - | 1,832,581 |
| Jan 15, 2026 | 10.12 | 10.15 | 10.02 | 10.06 | 9.55 | -0.59% | 1,621,085 |
| Jan 14, 2026 | 10.13 | 10.16 | 10.04 | 10.12 | 9.61 | -1.27% | 1,714,312 |
| Jan 13, 2026 | 10.16 | 10.25 | 10.10 | 10.25 | 9.65 | 1.28% | 1,781,805 |
| Jan 12, 2026 | 10.08 | 10.17 | 10.05 | 10.12 | 9.53 | - | 1,614,128 |
| Jan 9, 2026 | 10.09 | 10.13 | 10.00 | 10.12 | 9.53 | 0.30% | 1,596,094 |
| Jan 8, 2026 | 10.12 | 10.15 | 10.04 | 10.09 | 9.50 | -0.39% | 1,291,313 |
| Jan 7, 2026 | 10.18 | 10.18 | 10.09 | 10.13 | 9.54 | -1.36% | 1,030,861 |
| Jan 6, 2026 | 10.25 | 10.28 | 10.20 | 10.27 | 9.59 | 0.20% | 1,341,569 |
| Jan 5, 2026 | 10.14 | 10.29 | 10.14 | 10.25 | 9.57 | 1.89% | 2,061,248 |
| Jan 2, 2026 | 10.05 | 10.09 | 9.99 | 10.06 | 9.39 | 0.80% | 2,457,210 |
| Dec 31, 2025 | 10.08 | 10.09 | 9.98 | 9.98 | 9.32 | -2.06% | 2,452,192 |
| Dec 30, 2025 | 10.21 | 10.28 | 10.19 | 10.19 | 9.41 | -0.20% | 3,049,763 |
| Dec 29, 2025 | 10.18 | 10.27 | 10.16 | 10.21 | 9.43 | -0.58% | 2,023,598 |
| Dec 26, 2025 | 10.26 | 10.30 | 10.21 | 10.27 | 9.49 | - | 2,288,490 |
| Dec 24, 2025 | 10.27 | 10.31 | 10.23 | 10.27 | 9.49 | -1.06% | 1,161,262 |
| Dec 23, 2025 | 10.40 | 10.42 | 10.31 | 10.38 | 9.50 | -0.38% | 1,374,056 |
| Dec 22, 2025 | 10.44 | 10.51 | 10.42 | 10.42 | 9.54 | 0.39% | 2,060,502 |
| Dec 19, 2025 | 10.28 | 10.42 | 10.28 | 10.38 | 9.50 | 1.37% | 2,997,939 |
| Dec 18, 2025 | 10.31 | 10.39 | 10.23 | 10.24 | 9.37 | 0.39% | 3,418,401 |
| Dec 17, 2025 | 10.41 | 10.46 | 10.19 | 10.20 | 9.34 | -2.67% | 4,778,005 |
| Dec 16, 2025 | 10.37 | 10.51 | 10.36 | 10.48 | 9.48 | 0.87% | 3,832,788 |