YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
12.65
+0.05 (0.40%)
At close: Sep 26, 2025, 4:00 PM EDT
12.65
0.00 (0.00%)
After-hours: Sep 26, 2025, 4:00 PM EDT
YMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.61 | 12.67 | 12.53 | 12.65 | - | 0.40% | 2,626,437 |
| Sep 25, 2025 | 12.69 | 12.72 | 12.51 | 12.60 | 12.60 | -2.02% | 1,884,345 |
| Sep 24, 2025 | 12.90 | 12.98 | 12.85 | 12.86 | 12.78 | - | 2,332,060 |
| Sep 23, 2025 | 13.00 | 13.04 | 12.84 | 12.86 | 12.78 | -1.00% | 1,803,165 |
| Sep 22, 2025 | 12.88 | 12.99 | 12.84 | 12.99 | 12.91 | 0.54% | 1,791,911 |
| Sep 19, 2025 | 12.90 | 12.95 | 12.88 | 12.92 | 12.84 | 0.47% | 1,441,019 |
| Sep 18, 2025 | 12.80 | 12.90 | 12.78 | 12.86 | 12.78 | -0.23% | 1,278,658 |
| Sep 17, 2025 | 12.86 | 12.92 | 12.73 | 12.89 | 12.68 | 0.31% | 1,886,020 |
| Sep 16, 2025 | 12.79 | 12.88 | 12.75 | 12.85 | 12.64 | 0.71% | 1,279,427 |
| Sep 15, 2025 | 12.70 | 12.78 | 12.70 | 12.76 | 12.55 | 0.71% | 1,871,879 |
| Sep 12, 2025 | 12.66 | 12.69 | 12.64 | 12.67 | 12.46 | 0.08% | 1,518,815 |
| Sep 11, 2025 | 12.61 | 12.66 | 12.57 | 12.66 | 12.45 | -0.08% | 1,197,726 |
| Sep 10, 2025 | 12.79 | 12.80 | 12.65 | 12.67 | 12.33 | -0.63% | 1,435,217 |
| Sep 9, 2025 | 12.60 | 12.75 | 12.60 | 12.75 | 12.41 | 1.27% | 1,546,156 |
| Sep 8, 2025 | 12.56 | 12.64 | 12.56 | 12.59 | 12.26 | 0.48% | 2,354,268 |
| Sep 5, 2025 | 12.64 | 12.66 | 12.41 | 12.53 | 12.20 | -0.16% | 2,680,711 |
| Sep 4, 2025 | 12.47 | 12.57 | 12.45 | 12.55 | 12.22 | -0.79% | 1,874,287 |
| Sep 3, 2025 | 12.72 | 12.74 | 12.61 | 12.65 | 12.21 | -0.32% | 2,022,327 |
| Sep 2, 2025 | 12.57 | 12.69 | 12.47 | 12.69 | 12.25 | -0.16% | 2,545,354 |
| Aug 29, 2025 | 12.77 | 12.79 | 12.66 | 12.71 | 12.27 | -0.70% | 2,307,310 |
| Aug 28, 2025 | 12.75 | 12.81 | 12.73 | 12.80 | 12.35 | -0.16% | 1,361,391 |
| Aug 27, 2025 | 12.84 | 12.87 | 12.79 | 12.82 | 12.24 | - | 1,572,890 |
| Aug 26, 2025 | 12.77 | 12.83 | 12.72 | 12.82 | 12.24 | 0.47% | 1,244,653 |
| Aug 25, 2025 | 12.81 | 12.84 | 12.72 | 12.76 | 12.18 | -0.70% | 2,132,074 |
| Aug 22, 2025 | 12.54 | 12.87 | 12.53 | 12.85 | 12.27 | 2.31% | 2,866,383 |
| Aug 21, 2025 | 12.56 | 12.60 | 12.49 | 12.56 | 11.99 | -1.49% | 1,621,130 |
| Aug 20, 2025 | 12.79 | 12.81 | 12.50 | 12.75 | 12.02 | -0.62% | 3,111,012 |
| Aug 19, 2025 | 13.12 | 13.13 | 12.79 | 12.83 | 12.10 | -2.21% | 3,193,842 |
| Aug 18, 2025 | 13.05 | 13.15 | 13.04 | 13.12 | 12.37 | 0.15% | 2,461,878 |
| Aug 15, 2025 | 13.08 | 13.11 | 13.03 | 13.10 | 12.35 | -0.08% | 2,462,182 |
| Aug 14, 2025 | 13.09 | 13.13 | 13.01 | 13.11 | 12.36 | -1.13% | 2,973,789 |
| Aug 13, 2025 | 13.24 | 13.32 | 13.21 | 13.26 | 12.40 | 0.61% | 3,393,513 |
| Aug 12, 2025 | 13.10 | 13.19 | 13.05 | 13.18 | 12.32 | 1.00% | 2,581,226 |
| Aug 11, 2025 | 13.15 | 13.17 | 13.03 | 13.05 | 12.20 | -0.68% | 4,135,874 |
| Aug 8, 2025 | 13.20 | 13.24 | 13.11 | 13.14 | 12.28 | -0.15% | 2,725,774 |
| Aug 7, 2025 | 13.21 | 13.28 | 13.07 | 13.16 | 12.30 | -0.90% | 2,221,313 |
| Aug 6, 2025 | 13.21 | 13.28 | 13.11 | 13.28 | 12.28 | 0.08% | 3,208,226 |
| Aug 5, 2025 | 13.40 | 13.42 | 13.22 | 13.27 | 12.27 | -0.60% | 2,491,254 |
| Aug 4, 2025 | 13.25 | 13.36 | 13.22 | 13.35 | 12.34 | 1.60% | 3,040,362 |
| Aug 1, 2025 | 13.37 | 13.37 | 13.01 | 13.14 | 12.15 | -3.10% | 5,218,802 |
| Jul 31, 2025 | 13.72 | 13.76 | 13.55 | 13.56 | 12.54 | -0.95% | 3,068,550 |
| Jul 30, 2025 | 13.76 | 13.83 | 13.64 | 13.69 | 12.51 | -0.36% | 2,966,284 |
| Jul 29, 2025 | 13.93 | 13.93 | 13.68 | 13.74 | 12.55 | -1.15% | 3,863,947 |
| Jul 28, 2025 | 13.93 | 13.94 | 13.85 | 13.90 | 12.70 | 0.36% | 3,933,104 |
| Jul 25, 2025 | 13.82 | 13.86 | 13.74 | 13.85 | 12.65 | 0.58% | 2,543,012 |
| Jul 24, 2025 | 13.88 | 13.88 | 13.73 | 13.77 | 12.58 | -1.64% | 2,487,465 |
| Jul 23, 2025 | 14.03 | 14.03 | 13.91 | 14.00 | 12.62 | 0.21% | 2,777,339 |
| Jul 22, 2025 | 13.95 | 14.00 | 13.76 | 13.97 | 12.59 | 0.29% | 2,850,995 |
| Jul 21, 2025 | 13.99 | 14.11 | 13.93 | 13.93 | 12.56 | - | 3,652,364 |
| Jul 18, 2025 | 14.08 | 14.08 | 13.90 | 13.93 | 12.56 | -0.36% | 3,345,895 |