YieldMax Universe Fund of Option Income ETFs (YMAX)

Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	13.20	13.24	13.11	13.14	13.14	-0.15%	2,678,267
Aug 7, 2025	13.21	13.28	13.07	13.16	13.16	-0.90%	2,221,313
Aug 6, 2025	13.21	13.28	13.11	13.28	13.14	0.08%	3,208,226
Aug 5, 2025	13.40	13.42	13.22	13.27	13.13	-0.60%	2,491,254
Aug 4, 2025	13.25	13.36	13.22	13.35	13.20	1.60%	3,040,362
Aug 1, 2025	13.37	13.37	13.01	13.14	13.00	-3.10%	5,218,802
Jul 31, 2025	13.72	13.76	13.55	13.56	13.41	-0.95%	3,068,550
Jul 30, 2025	13.76	13.83	13.64	13.69	13.38	-0.36%	2,966,284
Jul 29, 2025	13.93	13.93	13.68	13.74	13.43	-1.15%	3,863,947
Jul 28, 2025	13.93	13.94	13.85	13.90	13.58	0.36%	3,933,104
Jul 25, 2025	13.82	13.86	13.74	13.85	13.53	0.58%	2,543,012
Jul 24, 2025	13.88	13.88	13.73	13.77	13.46	-1.64%	2,487,465
Jul 23, 2025	14.03	14.03	13.91	14.00	13.50	0.21%	2,777,339
Jul 22, 2025	13.95	14.00	13.76	13.97	13.47	0.29%	2,850,995
Jul 21, 2025	13.99	14.11	13.93	13.93	13.43	-	3,652,364
Jul 18, 2025	14.08	14.08	13.90	13.93	13.43	-0.36%	3,345,895
Jul 17, 2025	13.90	14.02	13.89	13.98	13.48	-0.07%	2,931,390
Jul 16, 2025	13.88	14.02	13.85	13.99	13.39	0.87%	3,840,428
Jul 15, 2025	13.95	13.97	13.87	13.87	13.28	-	2,699,481
Jul 14, 2025	13.74	13.91	13.74	13.87	13.28	0.73%	2,750,734
Jul 11, 2025	13.76	13.86	13.73	13.77	13.18	-0.07%	2,500,660
Jul 10, 2025	13.71	13.82	13.67	13.78	13.19	-0.29%	2,213,180
Jul 9, 2025	13.75	13.85	13.71	13.82	13.10	0.88%	3,130,297
Jul 8, 2025	13.76	13.78	13.66	13.70	12.99	0.37%	2,986,707
Jul 7, 2025	13.74	13.74	13.57	13.65	12.94	-0.73%	3,856,287
Jul 3, 2025	13.75	13.78	13.72	13.75	13.03	-1.08%	1,475,713
Jul 2, 2025	13.70	13.90	13.67	13.90	13.03	1.61%	2,905,183
Jul 1, 2025	13.73	13.75	13.54	13.68	12.82	-0.58%	2,499,354
Jun 30, 2025	13.70	13.77	13.69	13.76	12.90	1.18%	2,519,777
Jun 27, 2025	13.68	13.70	13.52	13.60	12.75	-0.37%	2,779,573
Jun 26, 2025	13.56	13.68	13.54	13.65	12.79	-0.29%	1,996,357
Jun 25, 2025	13.70	13.75	13.64	13.69	12.69	0.44%	2,378,637
Jun 24, 2025	13.54	13.64	13.49	13.63	12.63	1.56%	2,772,919
Jun 23, 2025	13.38	13.45	13.21	13.42	12.44	0.30%	3,491,603
Jun 20, 2025	13.45	13.49	13.31	13.38	12.40	-0.82%	1,762,705
Jun 18, 2025	13.50	13.55	13.40	13.49	12.37	0.30%	2,251,138
Jun 17, 2025	13.50	13.53	13.38	13.45	12.33	-0.59%	1,740,373
Jun 16, 2025	13.44	13.56	13.43	13.53	12.41	1.73%	2,057,586
Jun 13, 2025	13.39	13.42	13.26	13.30	12.20	-1.63%	3,171,846
Jun 12, 2025	13.57	13.59	13.49	13.52	12.40	-1.82%	1,784,765
Jun 11, 2025	13.85	13.85	13.70	13.77	12.46	-0.07%	2,978,260
Jun 10, 2025	13.78	13.78	13.66	13.78	12.47	0.36%	1,903,792
Jun 9, 2025	13.66	13.73	13.60	13.73	12.42	1.18%	2,683,541
Jun 6, 2025	13.50	13.60	13.50	13.57	12.28	1.65%	1,902,220
Jun 5, 2025	13.66	13.67	13.27	13.35	12.08	-2.91%	2,253,710
Jun 4, 2025	13.75	13.77	13.63	13.75	12.28	0.22%	2,084,494
Jun 3, 2025	13.63	13.74	13.56	13.72	12.26	1.03%	2,095,989
Jun 2, 2025	13.48	13.58	13.40	13.58	12.13	0.74%	2,239,262
May 30, 2025	13.53	13.55	13.30	13.48	12.04	-0.30%	2,315,282
May 29, 2025	13.67	13.68	13.49	13.52	12.08	-1.10%	1,784,846

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.