Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202417.3417.3417.1817.3217.32-716,983
Oct 23, 202417.5317.5417.2017.3217.10-1.20%1,444,639
Oct 22, 202417.5517.5917.5017.5317.30-0.51%722,542
Oct 21, 202417.5917.6217.4617.6217.390.28%661,825
Oct 18, 202417.4317.6017.4217.5717.341.38%771,953
Oct 17, 202417.5217.5217.3117.3317.11-1.48%945,129
Oct 16, 202417.6417.6417.4517.5917.190.57%747,748
Oct 15, 202417.7317.7317.4417.4917.09-1.13%853,882
Oct 14, 202417.6717.7717.6717.6917.290.45%867,034
Oct 11, 202417.4017.6317.3617.6117.211.03%657,012
Oct 10, 202417.4117.4917.3417.4317.03-1.19%535,900
Oct 9, 202417.5917.6917.5117.6417.040.28%728,640
Oct 8, 202417.5217.6017.4817.5916.990.40%800,233
Oct 7, 202417.6017.6417.4517.5216.92-0.45%600,958
Oct 4, 202417.4017.6017.3717.6017.001.73%526,234
Oct 3, 202417.3117.3617.1817.3016.71-1.42%373,845
Oct 2, 202417.5817.6217.4117.5516.75-0.11%894,424
Oct 1, 202417.8517.8517.4017.5716.77-1.46%676,400
Sep 30, 202417.8017.8717.6917.8317.02-0.34%808,950
Sep 27, 202417.8217.9017.8217.8917.080.45%486,193
Sep 26, 202417.8517.8517.6617.8117.00-0.34%467,356
Sep 25, 202417.9317.9417.8317.8716.85-0.22%732,240
Sep 24, 202417.8417.9117.6817.9116.880.84%628,760
Sep 23, 202417.7317.8017.6817.7616.740.68%532,364
Sep 20, 202417.6117.6917.5217.6416.63-0.45%612,041
Sep 19, 202417.5917.7817.5617.7216.710.68%509,968
Sep 18, 202417.6717.8117.5117.6016.38-0.06%503,972
Sep 17, 202417.6017.7417.5317.6116.390.63%258,411
Sep 16, 202417.4917.5117.3917.5016.29-0.06%269,543
Sep 13, 202417.5017.5217.4117.5116.300.40%243,207
Sep 12, 202417.3517.4417.2217.4416.230.52%220,541
Sep 11, 202417.0717.3516.8917.3516.151.05%199,855
Sep 10, 202417.1417.1816.9017.1715.980.82%213,811
Sep 9, 202416.8617.1216.8617.0315.851.92%247,701
Sep 6, 202417.2017.2716.6516.7115.55-2.91%327,116
Sep 5, 202417.1617.3317.1117.2116.02-0.23%111,181
Sep 4, 202417.1617.4017.1017.2516.060.12%217,509
Sep 3, 202417.5817.6417.1517.2316.04-2.87%313,578
Aug 30, 202417.6217.7517.5417.7416.510.80%147,139
Aug 29, 202417.6117.8517.6017.6016.380.17%136,493
Aug 28, 202417.8317.8317.4317.5716.35-1.57%260,390
Aug 27, 202417.9217.9217.7617.8516.61-0.39%201,711
Aug 26, 202417.9018.0517.8717.9216.680.28%394,496
Aug 23, 202417.7918.0017.7917.8716.630.96%220,892
Aug 22, 202418.0118.0417.6717.7016.48-1.94%252,613
Aug 21, 202417.9518.0517.9018.0516.800.78%334,755
Aug 20, 202418.0218.0817.8317.9116.67-0.11%284,586
Aug 19, 202417.7617.9917.7517.9316.690.62%529,666
Aug 16, 202417.6217.8417.6217.8216.590.96%426,588
Aug 15, 202417.6217.7617.6117.6516.43-2.65%410,468
Aug 14, 202418.2018.2017.9818.1316.33-0.06%426,072
Aug 13, 202417.9518.1517.9018.1416.341.68%323,170
Aug 12, 202417.9417.9417.7017.8416.07-0.11%335,328
Aug 9, 202417.7517.8817.6617.8616.090.62%294,380
Aug 8, 202417.4217.7517.2917.7515.993.32%222,811
Aug 7, 202417.6917.7017.1117.1815.47-1.32%306,938
Aug 6, 202417.4017.6417.0017.4115.682.11%390,543
Aug 5, 202415.7617.3915.6917.0515.36-3.94%785,425
Aug 2, 202417.8718.1017.6317.7515.99-2.47%543,688
Aug 1, 202418.7818.8718.0618.2016.39-3.29%425,607
Jul 31, 202418.7418.9518.7418.8216.951.67%315,990
Jul 30, 202418.6518.8018.3718.5116.67-0.54%358,068
Jul 29, 202418.6318.8018.5518.6116.760.16%281,881
Jul 26, 202418.5318.6518.4518.5816.731.36%208,123
Jul 25, 202418.4918.7018.0718.3316.51-0.87%405,623
Jul 24, 202419.0019.0018.4618.4916.65-3.45%652,049
Jul 23, 202419.2019.3019.1319.1517.25-0.47%296,617
Jul 22, 202419.1419.2519.0519.2417.331.32%574,858
Jul 19, 202419.0019.0618.9118.9917.100.21%435,120
Jul 18, 202419.3719.3718.8718.9517.07-1.35%733,544
Jul 17, 202419.4219.4319.1019.2117.30-4.81%883,388
Jul 16, 202420.2620.2620.0820.1817.58-0.10%972,617
Jul 15, 202420.1920.2820.1020.2017.601.15%739,272
Jul 12, 202419.9520.0919.8819.9717.400.50%679,233
Jul 11, 202420.0520.1719.8019.8717.31-0.60%672,252
Jul 10, 202419.9820.0019.8619.9917.410.60%502,019
Jul 9, 202419.9619.9619.8319.8717.31-0.10%693,209
Jul 8, 202420.0020.0019.8119.8917.330.05%604,470
Jul 5, 202419.8419.8819.6519.8817.320.71%585,402
Jul 3, 202419.7019.8019.6519.7417.200.30%347,954
Jul 2, 202419.6019.6819.5619.6817.140.51%489,790
Jul 1, 202419.5119.6419.4619.5817.060.36%469,053
Jun 28, 202419.7519.7519.4519.5116.99-0.96%469,509
Jun 27, 202419.5519.7019.5419.7017.160.66%438,816
Jun 26, 202419.6719.6819.5119.5717.05-0.46%310,771
Jun 25, 202419.4319.6619.4219.6617.131.39%450,001
Jun 24, 202419.5619.5919.3219.3916.89-0.92%538,507
Jun 21, 202419.5519.5719.4419.5717.05-0.05%375,645
Jun 20, 202419.6019.6419.4219.5817.060.20%491,662
Jun 18, 202419.6519.6519.5119.5417.02-0.66%565,854
Jun 17, 202419.5919.7519.3819.6717.130.41%895,342
Jun 14, 202419.6019.7019.4619.5917.06-4.06%1,148,513
Jun 13, 202420.7320.7320.3520.4217.15-0.97%1,000,677
Jun 12, 202420.6920.7320.5520.6217.320.88%595,378
Jun 11, 202420.5120.5520.2120.4417.17-0.34%766,051
Jun 10, 202420.7020.8920.4020.5117.220.44%1,330,272
Jun 7, 202420.5220.6120.4020.4217.15-0.49%461,393
Jun 6, 202420.4820.5520.4020.5217.230.34%359,667
Jun 5, 202420.3920.4520.2020.4517.170.94%383,415
Jun 4, 202420.2220.2920.1320.2617.010.25%414,730