YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
13.34
+0.04 (0.30%)
At close: May 9, 2025, 4:00 PM
13.36
+0.02 (0.15%)
After-hours: May 9, 2025, 4:25 PM EDT
YMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 13.40 | 13.45 | 13.28 | 13.35 | - | 0.38% | 1,138,708 |
| May 8, 2025 | 13.21 | 13.38 | 13.20 | 13.30 | 13.30 | 1.06% | 1,012,039 |
| May 7, 2025 | 13.20 | 13.21 | 13.01 | 13.16 | 13.00 | 0.46% | 1,424,159 |
| May 6, 2025 | 13.11 | 13.17 | 13.01 | 13.10 | 12.94 | -0.68% | 1,299,749 |
| May 5, 2025 | 13.26 | 13.28 | 13.16 | 13.19 | 13.03 | -1.20% | 1,543,912 |
| May 2, 2025 | 13.23 | 13.36 | 13.19 | 13.35 | 13.18 | 1.44% | 1,318,692 |
| May 1, 2025 | 13.26 | 13.32 | 13.15 | 13.16 | 13.00 | -0.60% | 984,773 |
| Apr 30, 2025 | 13.13 | 13.25 | 12.90 | 13.24 | 12.90 | -0.90% | 1,383,994 |
| Apr 29, 2025 | 13.25 | 13.38 | 13.21 | 13.36 | 13.02 | 0.91% | 1,124,237 |
| Apr 28, 2025 | 13.30 | 13.35 | 13.07 | 13.24 | 12.90 | 0.23% | 1,089,055 |
| Apr 25, 2025 | 13.12 | 13.26 | 13.09 | 13.21 | 12.88 | 1.07% | 1,054,013 |
| Apr 24, 2025 | 12.86 | 13.09 | 12.82 | 13.07 | 12.74 | 1.40% | 742,895 |
| Apr 23, 2025 | 13.00 | 13.08 | 12.89 | 12.89 | 12.43 | 2.14% | 1,011,378 |
| Apr 22, 2025 | 12.44 | 12.72 | 12.43 | 12.62 | 12.17 | 3.02% | 1,024,999 |
| Apr 21, 2025 | 12.35 | 12.44 | 12.14 | 12.25 | 11.82 | -2.16% | 1,359,514 |
| Apr 17, 2025 | 12.54 | 12.56 | 12.33 | 12.52 | 12.08 | - | 910,218 |
| Apr 16, 2025 | 12.68 | 12.75 | 12.36 | 12.52 | 11.95 | -2.42% | 1,209,657 |
| Apr 15, 2025 | 12.80 | 12.93 | 12.77 | 12.83 | 12.24 | 0.71% | 1,095,930 |
| Apr 14, 2025 | 12.97 | 12.97 | 12.64 | 12.74 | 12.16 | 0.63% | 1,231,237 |
| Apr 11, 2025 | 12.35 | 12.66 | 12.29 | 12.66 | 12.08 | 2.76% | 979,084 |
| Apr 10, 2025 | 12.46 | 12.54 | 11.97 | 12.32 | 11.76 | -3.83% | 1,481,646 |
| Apr 9, 2025 | 11.65 | 12.95 | 11.64 | 12.81 | 12.10 | 9.39% | 1,644,660 |
| Apr 8, 2025 | 12.40 | 12.44 | 11.50 | 11.71 | 11.06 | -1.93% | 1,792,681 |
| Apr 7, 2025 | 11.30 | 12.44 | 11.21 | 11.94 | 11.28 | 0.17% | 2,600,704 |
| Apr 4, 2025 | 12.20 | 12.36 | 11.65 | 11.92 | 11.26 | -6.51% | 2,908,568 |
| Apr 3, 2025 | 12.91 | 12.98 | 12.65 | 12.75 | 12.04 | -7.34% | 1,790,384 |
| Apr 2, 2025 | 13.37 | 13.79 | 13.32 | 13.76 | 12.82 | 1.40% | 1,042,677 |
| Apr 1, 2025 | 13.39 | 13.58 | 13.27 | 13.57 | 12.64 | 1.57% | 794,623 |
| Mar 31, 2025 | 13.16 | 13.41 | 12.95 | 13.36 | 12.44 | -1.04% | 2,514,505 |
| Mar 28, 2025 | 13.88 | 13.90 | 13.44 | 13.50 | 12.58 | -2.95% | 1,623,776 |
| Mar 27, 2025 | 13.95 | 14.12 | 13.86 | 13.91 | 12.96 | -1.97% | 976,957 |
| Mar 26, 2025 | 14.43 | 14.50 | 14.10 | 14.19 | 13.09 | -2.21% | 1,052,142 |
| Mar 25, 2025 | 14.50 | 14.53 | 14.42 | 14.51 | 13.39 | 0.07% | 1,077,594 |
| Mar 24, 2025 | 14.25 | 14.50 | 14.24 | 14.50 | 13.38 | 2.84% | 1,328,050 |
| Mar 21, 2025 | 13.91 | 14.10 | 13.83 | 14.10 | 13.01 | 1.00% | 948,751 |
| Mar 20, 2025 | 13.90 | 14.12 | 13.90 | 13.96 | 12.88 | -1.48% | 831,333 |
| Mar 19, 2025 | 14.03 | 14.26 | 13.95 | 14.17 | 12.93 | 1.58% | 1,090,648 |
| Mar 18, 2025 | 14.00 | 14.08 | 13.82 | 13.95 | 12.73 | -1.27% | 977,883 |
| Mar 17, 2025 | 14.02 | 14.20 | 13.99 | 14.13 | 12.90 | 0.78% | 943,503 |
| Mar 14, 2025 | 13.75 | 14.03 | 13.75 | 14.02 | 12.80 | 3.16% | 1,368,040 |
| Mar 13, 2025 | 13.95 | 13.96 | 13.55 | 13.59 | 12.40 | -3.41% | 1,108,428 |
| Mar 12, 2025 | 14.05 | 14.10 | 13.78 | 14.07 | 12.75 | 2.25% | 1,163,495 |
| Mar 11, 2025 | 13.70 | 13.95 | 13.53 | 13.76 | 12.47 | 0.29% | 1,455,762 |
| Mar 10, 2025 | 14.12 | 14.18 | 13.51 | 13.72 | 12.43 | -5.25% | 2,496,678 |
| Mar 7, 2025 | 14.31 | 14.52 | 14.07 | 14.48 | 13.12 | 1.33% | 1,679,444 |
| Mar 6, 2025 | 14.50 | 14.70 | 14.24 | 14.29 | 12.95 | -4.54% | 1,475,227 |
| Mar 5, 2025 | 14.84 | 15.01 | 14.63 | 14.97 | 13.34 | 2.32% | 1,793,550 |
| Mar 4, 2025 | 14.39 | 14.90 | 14.17 | 14.63 | 13.04 | 0.14% | 2,002,503 |
| Mar 3, 2025 | 15.13 | 15.23 | 14.50 | 14.61 | 13.02 | -2.08% | 1,710,674 |
| Feb 28, 2025 | 14.63 | 14.94 | 14.51 | 14.92 | 13.30 | 1.08% | 1,821,729 |