YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
10.27
0.00 (0.00%)
At close: Dec 26, 2025, 4:00 PM EST
10.25
-0.02 (-0.19%)
After-hours: Dec 26, 2025, 8:00 PM EST
YMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 10.26 | 10.30 | 10.21 | 10.27 | 10.27 | - | 2,269,492 |
| Dec 24, 2025 | 10.27 | 10.31 | 10.23 | 10.27 | 10.27 | -1.06% | 1,158,057 |
| Dec 23, 2025 | 10.40 | 10.42 | 10.31 | 10.38 | 10.29 | -0.38% | 1,374,056 |
| Dec 22, 2025 | 10.44 | 10.51 | 10.42 | 10.42 | 10.33 | 0.39% | 2,060,502 |
| Dec 19, 2025 | 10.28 | 10.42 | 10.28 | 10.38 | 10.29 | 1.37% | 2,997,939 |
| Dec 18, 2025 | 10.31 | 10.39 | 10.23 | 10.24 | 10.15 | 0.39% | 3,418,401 |
| Dec 17, 2025 | 10.41 | 10.46 | 10.19 | 10.20 | 10.11 | -2.67% | 4,778,005 |
| Dec 16, 2025 | 10.37 | 10.51 | 10.36 | 10.48 | 10.26 | 0.87% | 3,832,788 |
| Dec 15, 2025 | 10.54 | 10.57 | 10.38 | 10.39 | 10.17 | -1.42% | 2,570,363 |
| Dec 12, 2025 | 10.68 | 10.75 | 10.49 | 10.54 | 10.32 | -1.40% | 2,590,309 |
| Dec 11, 2025 | 10.64 | 10.69 | 10.55 | 10.69 | 10.47 | -0.19% | 1,788,152 |
| Dec 10, 2025 | 10.68 | 10.76 | 10.62 | 10.71 | 10.49 | -0.93% | 2,477,158 |
| Dec 9, 2025 | 10.70 | 10.87 | 10.68 | 10.81 | 10.47 | 0.65% | 1,978,065 |
| Dec 8, 2025 | 10.71 | 10.75 | 10.67 | 10.74 | 10.41 | 0.37% | 1,895,369 |
| Dec 5, 2025 | 10.68 | 10.77 | 10.66 | 10.70 | 10.37 | -0.19% | 1,610,741 |
| Dec 4, 2025 | 10.65 | 10.74 | 10.62 | 10.72 | 10.39 | 0.56% | 1,570,030 |
| Dec 3, 2025 | 10.57 | 10.69 | 10.53 | 10.66 | 10.33 | 0.19% | 1,916,821 |
| Dec 2, 2025 | 10.60 | 10.74 | 10.60 | 10.64 | 10.22 | 0.38% | 3,087,015 |
| Dec 1, 2025 | 10.50 | 10.64 | 10.47 | 10.60 | 10.18 | -0.84% | 2,164,029 |
| Nov 28, 2025 | 10.57 | 10.72 | 10.57 | 10.69 | 10.26 | 1.23% | 1,136,403 |
| Nov 26, 2025 | 10.45 | 10.60 | 10.45 | 10.56 | 10.14 | 0.38% | 3,062,807 |
| Nov 25, 2025 | 10.41 | 10.55 | 10.33 | 10.52 | 10.00 | 0.67% | 1,546,933 |
| Nov 24, 2025 | 10.29 | 10.49 | 10.27 | 10.45 | 9.94 | 2.25% | 1,770,408 |
| Nov 21, 2025 | 10.13 | 10.33 | 10.01 | 10.22 | 9.72 | 0.79% | 3,693,387 |
| Nov 20, 2025 | 10.67 | 10.70 | 10.14 | 10.14 | 9.64 | -3.24% | 3,683,119 |
| Nov 19, 2025 | 10.54 | 10.63 | 10.36 | 10.48 | 9.97 | -1.87% | 2,461,454 |
| Nov 18, 2025 | 10.58 | 10.77 | 10.55 | 10.68 | 10.03 | -0.19% | 3,148,912 |
| Nov 17, 2025 | 10.77 | 10.90 | 10.60 | 10.70 | 10.05 | -1.47% | 4,138,119 |
| Nov 14, 2025 | 10.67 | 10.99 | 10.65 | 10.86 | 10.20 | -0.46% | 3,480,199 |
| Nov 13, 2025 | 11.21 | 11.24 | 10.87 | 10.91 | 10.25 | -3.19% | 3,466,241 |
| Nov 12, 2025 | 11.33 | 11.37 | 11.22 | 11.27 | 10.59 | -1.74% | 2,051,357 |
| Nov 11, 2025 | 11.50 | 11.53 | 11.43 | 11.47 | 10.63 | -0.43% | 1,388,695 |
| Nov 10, 2025 | 11.50 | 11.56 | 11.44 | 11.52 | 10.68 | 1.50% | 1,973,421 |
| Nov 7, 2025 | 11.03 | 11.36 | 11.03 | 11.35 | 10.52 | 0.62% | 3,778,236 |
| Nov 6, 2025 | 11.65 | 11.65 | 11.27 | 11.28 | 10.46 | -2.59% | 3,591,445 |
| Nov 5, 2025 | 11.58 | 11.66 | 11.52 | 11.58 | 10.73 | -0.94% | 1,943,968 |
| Nov 4, 2025 | 11.95 | 11.95 | 11.68 | 11.69 | 10.67 | -3.07% | 3,326,693 |
| Nov 3, 2025 | 12.18 | 12.19 | 12.00 | 12.06 | 11.01 | -0.66% | 2,239,293 |
| Oct 31, 2025 | 12.16 | 12.22 | 12.05 | 12.14 | 11.09 | 1.59% | 2,158,650 |
| Oct 30, 2025 | 12.12 | 12.14 | 11.95 | 11.95 | 10.91 | -2.61% | 2,517,326 |
| Oct 29, 2025 | 12.35 | 12.37 | 12.18 | 12.27 | 11.20 | -2.15% | 2,010,072 |
| Oct 28, 2025 | 12.58 | 12.64 | 12.53 | 12.54 | 11.27 | - | 1,818,468 |
| Oct 27, 2025 | 12.51 | 12.58 | 12.51 | 12.54 | 11.27 | 1.21% | 1,788,939 |
| Oct 24, 2025 | 12.38 | 12.45 | 12.36 | 12.39 | 11.14 | 0.98% | 1,778,725 |
| Oct 23, 2025 | 12.14 | 12.29 | 12.11 | 12.27 | 11.03 | 1.07% | 1,998,196 |
| Oct 22, 2025 | 12.38 | 12.38 | 11.95 | 12.14 | 10.91 | -3.27% | 3,220,259 |
| Oct 21, 2025 | 12.59 | 12.60 | 12.49 | 12.55 | 11.14 | -0.40% | 1,345,398 |
| Oct 20, 2025 | 12.50 | 12.65 | 12.49 | 12.60 | 11.19 | 2.11% | 1,648,245 |
| Oct 17, 2025 | 12.33 | 12.41 | 12.23 | 12.34 | 10.95 | -0.48% | 2,466,728 |
| Oct 16, 2025 | 12.64 | 12.66 | 12.34 | 12.40 | 11.01 | -1.59% | 2,009,891 |