YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
17.36
+0.04 (0.23%)
Oct 25, 2024, 4:00 PM EDT - Market closed
YMAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 17.34 | 17.34 | 17.18 | 17.32 | 17.32 | - | 716,983 |
Oct 23, 2024 | 17.53 | 17.54 | 17.20 | 17.32 | 17.10 | -1.20% | 1,444,639 |
Oct 22, 2024 | 17.55 | 17.59 | 17.50 | 17.53 | 17.30 | -0.51% | 722,542 |
Oct 21, 2024 | 17.59 | 17.62 | 17.46 | 17.62 | 17.39 | 0.28% | 661,825 |
Oct 18, 2024 | 17.43 | 17.60 | 17.42 | 17.57 | 17.34 | 1.38% | 771,953 |
Oct 17, 2024 | 17.52 | 17.52 | 17.31 | 17.33 | 17.11 | -1.48% | 945,129 |
Oct 16, 2024 | 17.64 | 17.64 | 17.45 | 17.59 | 17.19 | 0.57% | 747,748 |
Oct 15, 2024 | 17.73 | 17.73 | 17.44 | 17.49 | 17.09 | -1.13% | 853,882 |
Oct 14, 2024 | 17.67 | 17.77 | 17.67 | 17.69 | 17.29 | 0.45% | 867,034 |
Oct 11, 2024 | 17.40 | 17.63 | 17.36 | 17.61 | 17.21 | 1.03% | 657,012 |
Oct 10, 2024 | 17.41 | 17.49 | 17.34 | 17.43 | 17.03 | -1.19% | 535,900 |
Oct 9, 2024 | 17.59 | 17.69 | 17.51 | 17.64 | 17.04 | 0.28% | 728,640 |
Oct 8, 2024 | 17.52 | 17.60 | 17.48 | 17.59 | 16.99 | 0.40% | 800,233 |
Oct 7, 2024 | 17.60 | 17.64 | 17.45 | 17.52 | 16.92 | -0.45% | 600,958 |
Oct 4, 2024 | 17.40 | 17.60 | 17.37 | 17.60 | 17.00 | 1.73% | 526,234 |
Oct 3, 2024 | 17.31 | 17.36 | 17.18 | 17.30 | 16.71 | -1.42% | 373,845 |
Oct 2, 2024 | 17.58 | 17.62 | 17.41 | 17.55 | 16.75 | -0.11% | 894,424 |
Oct 1, 2024 | 17.85 | 17.85 | 17.40 | 17.57 | 16.77 | -1.46% | 676,400 |
Sep 30, 2024 | 17.80 | 17.87 | 17.69 | 17.83 | 17.02 | -0.34% | 808,950 |
Sep 27, 2024 | 17.82 | 17.90 | 17.82 | 17.89 | 17.08 | 0.45% | 486,193 |
Sep 26, 2024 | 17.85 | 17.85 | 17.66 | 17.81 | 17.00 | -0.34% | 467,356 |
Sep 25, 2024 | 17.93 | 17.94 | 17.83 | 17.87 | 16.85 | -0.22% | 732,240 |
Sep 24, 2024 | 17.84 | 17.91 | 17.68 | 17.91 | 16.88 | 0.84% | 628,760 |
Sep 23, 2024 | 17.73 | 17.80 | 17.68 | 17.76 | 16.74 | 0.68% | 532,364 |
Sep 20, 2024 | 17.61 | 17.69 | 17.52 | 17.64 | 16.63 | -0.45% | 612,041 |
Sep 19, 2024 | 17.59 | 17.78 | 17.56 | 17.72 | 16.71 | 0.68% | 509,968 |
Sep 18, 2024 | 17.67 | 17.81 | 17.51 | 17.60 | 16.38 | -0.06% | 503,972 |
Sep 17, 2024 | 17.60 | 17.74 | 17.53 | 17.61 | 16.39 | 0.63% | 258,411 |
Sep 16, 2024 | 17.49 | 17.51 | 17.39 | 17.50 | 16.29 | -0.06% | 269,543 |
Sep 13, 2024 | 17.50 | 17.52 | 17.41 | 17.51 | 16.30 | 0.40% | 243,207 |
Sep 12, 2024 | 17.35 | 17.44 | 17.22 | 17.44 | 16.23 | 0.52% | 220,541 |
Sep 11, 2024 | 17.07 | 17.35 | 16.89 | 17.35 | 16.15 | 1.05% | 199,855 |
Sep 10, 2024 | 17.14 | 17.18 | 16.90 | 17.17 | 15.98 | 0.82% | 213,811 |
Sep 9, 2024 | 16.86 | 17.12 | 16.86 | 17.03 | 15.85 | 1.92% | 247,701 |
Sep 6, 2024 | 17.20 | 17.27 | 16.65 | 16.71 | 15.55 | -2.91% | 327,116 |
Sep 5, 2024 | 17.16 | 17.33 | 17.11 | 17.21 | 16.02 | -0.23% | 111,181 |
Sep 4, 2024 | 17.16 | 17.40 | 17.10 | 17.25 | 16.06 | 0.12% | 217,509 |
Sep 3, 2024 | 17.58 | 17.64 | 17.15 | 17.23 | 16.04 | -2.87% | 313,578 |
Aug 30, 2024 | 17.62 | 17.75 | 17.54 | 17.74 | 16.51 | 0.80% | 147,139 |
Aug 29, 2024 | 17.61 | 17.85 | 17.60 | 17.60 | 16.38 | 0.17% | 136,493 |
Aug 28, 2024 | 17.83 | 17.83 | 17.43 | 17.57 | 16.35 | -1.57% | 260,390 |
Aug 27, 2024 | 17.92 | 17.92 | 17.76 | 17.85 | 16.61 | -0.39% | 201,711 |
Aug 26, 2024 | 17.90 | 18.05 | 17.87 | 17.92 | 16.68 | 0.28% | 394,496 |
Aug 23, 2024 | 17.79 | 18.00 | 17.79 | 17.87 | 16.63 | 0.96% | 220,892 |
Aug 22, 2024 | 18.01 | 18.04 | 17.67 | 17.70 | 16.48 | -1.94% | 252,613 |
Aug 21, 2024 | 17.95 | 18.05 | 17.90 | 18.05 | 16.80 | 0.78% | 334,755 |
Aug 20, 2024 | 18.02 | 18.08 | 17.83 | 17.91 | 16.67 | -0.11% | 284,586 |
Aug 19, 2024 | 17.76 | 17.99 | 17.75 | 17.93 | 16.69 | 0.62% | 529,666 |
Aug 16, 2024 | 17.62 | 17.84 | 17.62 | 17.82 | 16.59 | 0.96% | 426,588 |
Aug 15, 2024 | 17.62 | 17.76 | 17.61 | 17.65 | 16.43 | -2.65% | 410,468 |
Aug 14, 2024 | 18.20 | 18.20 | 17.98 | 18.13 | 16.33 | -0.06% | 426,072 |
Aug 13, 2024 | 17.95 | 18.15 | 17.90 | 18.14 | 16.34 | 1.68% | 323,170 |
Aug 12, 2024 | 17.94 | 17.94 | 17.70 | 17.84 | 16.07 | -0.11% | 335,328 |
Aug 9, 2024 | 17.75 | 17.88 | 17.66 | 17.86 | 16.09 | 0.62% | 294,380 |
Aug 8, 2024 | 17.42 | 17.75 | 17.29 | 17.75 | 15.99 | 3.32% | 222,811 |
Aug 7, 2024 | 17.69 | 17.70 | 17.11 | 17.18 | 15.47 | -1.32% | 306,938 |
Aug 6, 2024 | 17.40 | 17.64 | 17.00 | 17.41 | 15.68 | 2.11% | 390,543 |
Aug 5, 2024 | 15.76 | 17.39 | 15.69 | 17.05 | 15.36 | -3.94% | 785,425 |
Aug 2, 2024 | 17.87 | 18.10 | 17.63 | 17.75 | 15.99 | -2.47% | 543,688 |
Aug 1, 2024 | 18.78 | 18.87 | 18.06 | 18.20 | 16.39 | -3.29% | 425,607 |
Jul 31, 2024 | 18.74 | 18.95 | 18.74 | 18.82 | 16.95 | 1.67% | 315,990 |
Jul 30, 2024 | 18.65 | 18.80 | 18.37 | 18.51 | 16.67 | -0.54% | 358,068 |
Jul 29, 2024 | 18.63 | 18.80 | 18.55 | 18.61 | 16.76 | 0.16% | 281,881 |
Jul 26, 2024 | 18.53 | 18.65 | 18.45 | 18.58 | 16.73 | 1.36% | 208,123 |
Jul 25, 2024 | 18.49 | 18.70 | 18.07 | 18.33 | 16.51 | -0.87% | 405,623 |
Jul 24, 2024 | 19.00 | 19.00 | 18.46 | 18.49 | 16.65 | -3.45% | 652,049 |
Jul 23, 2024 | 19.20 | 19.30 | 19.13 | 19.15 | 17.25 | -0.47% | 296,617 |
Jul 22, 2024 | 19.14 | 19.25 | 19.05 | 19.24 | 17.33 | 1.32% | 574,858 |
Jul 19, 2024 | 19.00 | 19.06 | 18.91 | 18.99 | 17.10 | 0.21% | 435,120 |
Jul 18, 2024 | 19.37 | 19.37 | 18.87 | 18.95 | 17.07 | -1.35% | 733,544 |
Jul 17, 2024 | 19.42 | 19.43 | 19.10 | 19.21 | 17.30 | -4.81% | 883,388 |
Jul 16, 2024 | 20.26 | 20.26 | 20.08 | 20.18 | 17.58 | -0.10% | 972,617 |
Jul 15, 2024 | 20.19 | 20.28 | 20.10 | 20.20 | 17.60 | 1.15% | 739,272 |
Jul 12, 2024 | 19.95 | 20.09 | 19.88 | 19.97 | 17.40 | 0.50% | 679,233 |
Jul 11, 2024 | 20.05 | 20.17 | 19.80 | 19.87 | 17.31 | -0.60% | 672,252 |
Jul 10, 2024 | 19.98 | 20.00 | 19.86 | 19.99 | 17.41 | 0.60% | 502,019 |
Jul 9, 2024 | 19.96 | 19.96 | 19.83 | 19.87 | 17.31 | -0.10% | 693,209 |
Jul 8, 2024 | 20.00 | 20.00 | 19.81 | 19.89 | 17.33 | 0.05% | 604,470 |
Jul 5, 2024 | 19.84 | 19.88 | 19.65 | 19.88 | 17.32 | 0.71% | 585,402 |
Jul 3, 2024 | 19.70 | 19.80 | 19.65 | 19.74 | 17.20 | 0.30% | 347,954 |
Jul 2, 2024 | 19.60 | 19.68 | 19.56 | 19.68 | 17.14 | 0.51% | 489,790 |
Jul 1, 2024 | 19.51 | 19.64 | 19.46 | 19.58 | 17.06 | 0.36% | 469,053 |
Jun 28, 2024 | 19.75 | 19.75 | 19.45 | 19.51 | 16.99 | -0.96% | 469,509 |
Jun 27, 2024 | 19.55 | 19.70 | 19.54 | 19.70 | 17.16 | 0.66% | 438,816 |
Jun 26, 2024 | 19.67 | 19.68 | 19.51 | 19.57 | 17.05 | -0.46% | 310,771 |
Jun 25, 2024 | 19.43 | 19.66 | 19.42 | 19.66 | 17.13 | 1.39% | 450,001 |
Jun 24, 2024 | 19.56 | 19.59 | 19.32 | 19.39 | 16.89 | -0.92% | 538,507 |
Jun 21, 2024 | 19.55 | 19.57 | 19.44 | 19.57 | 17.05 | -0.05% | 375,645 |
Jun 20, 2024 | 19.60 | 19.64 | 19.42 | 19.58 | 17.06 | 0.20% | 491,662 |
Jun 18, 2024 | 19.65 | 19.65 | 19.51 | 19.54 | 17.02 | -0.66% | 565,854 |
Jun 17, 2024 | 19.59 | 19.75 | 19.38 | 19.67 | 17.13 | 0.41% | 895,342 |
Jun 14, 2024 | 19.60 | 19.70 | 19.46 | 19.59 | 17.06 | -4.06% | 1,148,513 |
Jun 13, 2024 | 20.73 | 20.73 | 20.35 | 20.42 | 17.15 | -0.97% | 1,000,677 |
Jun 12, 2024 | 20.69 | 20.73 | 20.55 | 20.62 | 17.32 | 0.88% | 595,378 |
Jun 11, 2024 | 20.51 | 20.55 | 20.21 | 20.44 | 17.17 | -0.34% | 766,051 |
Jun 10, 2024 | 20.70 | 20.89 | 20.40 | 20.51 | 17.22 | 0.44% | 1,330,272 |
Jun 7, 2024 | 20.52 | 20.61 | 20.40 | 20.42 | 17.15 | -0.49% | 461,393 |
Jun 6, 2024 | 20.48 | 20.55 | 20.40 | 20.52 | 17.23 | 0.34% | 359,667 |
Jun 5, 2024 | 20.39 | 20.45 | 20.20 | 20.45 | 17.17 | 0.94% | 383,415 |
Jun 4, 2024 | 20.22 | 20.29 | 20.13 | 20.26 | 17.01 | 0.25% | 414,730 |