Skip to main content
logo
YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
8.76
+0.33 (3.91%)
At close: Feb 6, 2026, 4:00 PM EST
8.78
+0.02 (0.23%)
After-hours: Feb 6, 2026, 7:47 PM EST

YMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20268.588.818.528.768.763.91%2,239,731
Feb 5, 20268.648.758.418.438.43-4.64%3,288,872
Feb 4, 20268.818.958.678.848.84-2.32%3,549,394
Feb 3, 20269.239.268.919.058.97-1.95%3,622,932
Feb 2, 20269.199.389.189.239.15-1.18%2,661,348
Jan 30, 20269.479.539.319.349.26-2.40%3,089,381
Jan 29, 20269.679.729.469.579.48-1.34%3,369,600
Jan 28, 20269.789.839.689.709.61-1.42%1,809,724
Jan 27, 20269.849.889.829.849.67-0.10%1,415,556
Jan 26, 20269.829.919.809.859.68-0.20%1,805,308
Jan 23, 20269.829.949.829.879.70-1,831,784
Jan 22, 20269.859.929.849.879.700.51%2,426,792
Jan 21, 20269.719.879.679.829.650.31%3,603,788
Jan 20, 20269.859.939.789.799.54-2.68%3,358,690
Jan 16, 202610.0710.1010.0010.069.80-1,832,581
Jan 15, 202610.1210.1510.0210.069.80-0.59%1,621,085
Jan 14, 202610.1310.1610.0410.129.86-1.27%1,714,312
Jan 13, 202610.1610.2510.1010.259.911.28%1,781,805
Jan 12, 202610.0810.1710.0510.129.78-1,614,128
Jan 9, 202610.0910.1310.0010.129.780.30%1,596,094
Jan 8, 202610.1210.1510.0410.099.75-0.39%1,291,313
Jan 7, 202610.1810.1810.0910.139.79-1.36%1,030,861
Jan 6, 202610.2510.2810.2010.279.840.20%1,341,569
Jan 5, 202610.1410.2910.1410.259.821.89%2,061,248
Jan 2, 202610.0510.099.9910.069.640.80%2,457,210
Dec 31, 202510.0810.099.989.989.56-2.06%2,452,192
Dec 30, 202510.2110.2810.1910.199.66-0.20%3,049,763
Dec 29, 202510.1810.2710.1610.219.68-0.58%2,023,598
Dec 26, 202510.2610.3010.2110.279.74-2,288,490
Dec 24, 202510.2710.3110.2310.279.74-1.06%1,161,262
Dec 23, 202510.4010.4210.3110.389.75-0.38%1,374,056
Dec 22, 202510.4410.5110.4210.429.790.39%2,060,502
Dec 19, 202510.2810.4210.2810.389.751.37%2,997,939
Dec 18, 202510.3110.3910.2310.249.620.39%3,418,401
Dec 17, 202510.4110.4610.1910.209.58-2.67%4,778,005
Dec 16, 202510.3710.5110.3610.489.730.87%3,832,788
Dec 15, 202510.5410.5710.3810.399.65-1.42%2,570,363
Dec 12, 202510.6810.7510.4910.549.79-1.40%2,590,309
Dec 11, 202510.6410.6910.5510.699.93-0.19%1,788,152
Dec 10, 202510.6810.7610.6210.719.95-0.93%2,477,158
Dec 9, 202510.7010.8710.6810.819.930.65%1,978,065
Dec 8, 202510.7110.7510.6710.749.870.37%1,895,369
Dec 5, 202510.6810.7710.6610.709.83-0.19%1,610,741
Dec 4, 202510.6510.7410.6210.729.850.56%1,570,030
Dec 3, 202510.5710.6910.5310.669.790.19%1,916,821
Dec 2, 202510.6010.7410.6010.649.690.38%3,087,015
Dec 1, 202510.5010.6410.4710.609.65-0.84%2,164,029
Nov 28, 202510.5710.7210.5710.699.731.23%1,136,403
Nov 26, 202510.4510.6010.4510.569.610.38%3,062,807
Nov 25, 202510.4110.5510.3310.529.490.67%1,546,933