YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
12.52
0.00 (0.00%)
At close: Apr 17, 2025, 4:00 PM
12.52
0.00 (0.00%)
After-hours: Apr 17, 2025, 4:17 PM EDT
YMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 12.54 | 12.56 | 12.33 | 12.52 | 12.52 | - | 903,222 |
| Apr 16, 2025 | 12.68 | 12.75 | 12.36 | 12.52 | 12.39 | -2.42% | 1,209,657 |
| Apr 15, 2025 | 12.80 | 12.93 | 12.77 | 12.83 | 12.70 | 0.71% | 1,095,930 |
| Apr 14, 2025 | 12.97 | 12.97 | 12.64 | 12.74 | 12.61 | 0.63% | 1,231,237 |
| Apr 11, 2025 | 12.35 | 12.66 | 12.29 | 12.66 | 12.53 | 2.76% | 979,084 |
| Apr 10, 2025 | 12.46 | 12.54 | 11.97 | 12.32 | 12.19 | -3.83% | 1,481,646 |
| Apr 9, 2025 | 11.65 | 12.95 | 11.64 | 12.81 | 12.54 | 9.39% | 1,644,660 |
| Apr 8, 2025 | 12.40 | 12.44 | 11.50 | 11.71 | 11.47 | -1.93% | 1,792,681 |
| Apr 7, 2025 | 11.30 | 12.44 | 11.21 | 11.94 | 11.69 | 0.17% | 2,600,704 |
| Apr 4, 2025 | 12.20 | 12.36 | 11.65 | 11.92 | 11.67 | -6.51% | 2,908,568 |
| Apr 3, 2025 | 12.91 | 12.98 | 12.65 | 12.75 | 12.49 | -7.34% | 1,790,384 |
| Apr 2, 2025 | 13.37 | 13.79 | 13.32 | 13.76 | 13.29 | 1.40% | 1,042,677 |
| Apr 1, 2025 | 13.39 | 13.58 | 13.27 | 13.57 | 13.11 | 1.57% | 794,623 |
| Mar 31, 2025 | 13.16 | 13.41 | 12.95 | 13.36 | 12.90 | -1.04% | 2,514,505 |
| Mar 28, 2025 | 13.88 | 13.90 | 13.44 | 13.50 | 13.04 | -2.95% | 1,623,776 |
| Mar 27, 2025 | 13.95 | 14.12 | 13.86 | 13.91 | 13.43 | -1.97% | 976,957 |
| Mar 26, 2025 | 14.43 | 14.50 | 14.10 | 14.19 | 13.58 | -2.21% | 1,052,142 |
| Mar 25, 2025 | 14.50 | 14.53 | 14.42 | 14.51 | 13.88 | 0.07% | 1,077,594 |
| Mar 24, 2025 | 14.25 | 14.50 | 14.24 | 14.50 | 13.87 | 2.84% | 1,328,050 |
| Mar 21, 2025 | 13.91 | 14.10 | 13.83 | 14.10 | 13.49 | 1.00% | 948,751 |
| Mar 20, 2025 | 13.90 | 14.12 | 13.90 | 13.96 | 13.36 | -1.48% | 831,333 |
| Mar 19, 2025 | 14.03 | 14.26 | 13.95 | 14.17 | 13.41 | 1.58% | 1,090,648 |
| Mar 18, 2025 | 14.00 | 14.08 | 13.82 | 13.95 | 13.20 | -1.27% | 977,883 |
| Mar 17, 2025 | 14.02 | 14.20 | 13.99 | 14.13 | 13.37 | 0.78% | 943,503 |
| Mar 14, 2025 | 13.75 | 14.03 | 13.75 | 14.02 | 13.27 | 3.16% | 1,368,040 |
| Mar 13, 2025 | 13.95 | 13.96 | 13.55 | 13.59 | 12.86 | -3.41% | 1,108,428 |
| Mar 12, 2025 | 14.05 | 14.10 | 13.78 | 14.07 | 13.22 | 2.25% | 1,163,495 |
| Mar 11, 2025 | 13.70 | 13.95 | 13.53 | 13.76 | 12.93 | 0.29% | 1,455,762 |
| Mar 10, 2025 | 14.12 | 14.18 | 13.51 | 13.72 | 12.89 | -5.25% | 2,496,678 |
| Mar 7, 2025 | 14.31 | 14.52 | 14.07 | 14.48 | 13.60 | 1.33% | 1,679,444 |
| Mar 6, 2025 | 14.50 | 14.70 | 14.24 | 14.29 | 13.42 | -4.54% | 1,475,227 |
| Mar 5, 2025 | 14.84 | 15.01 | 14.63 | 14.97 | 13.83 | 2.32% | 1,793,550 |
| Mar 4, 2025 | 14.39 | 14.90 | 14.17 | 14.63 | 13.52 | 0.14% | 2,002,503 |
| Mar 3, 2025 | 15.13 | 15.23 | 14.50 | 14.61 | 13.50 | -2.08% | 1,710,674 |
| Feb 28, 2025 | 14.63 | 14.94 | 14.51 | 14.92 | 13.78 | 1.08% | 1,821,729 |
| Feb 27, 2025 | 15.30 | 15.38 | 14.76 | 14.76 | 13.64 | -3.91% | 1,591,143 |
| Feb 26, 2025 | 15.23 | 15.46 | 15.20 | 15.36 | 14.06 | 1.52% | 1,617,211 |
| Feb 25, 2025 | 15.53 | 15.59 | 15.00 | 15.13 | 13.85 | -3.32% | 3,499,283 |
| Feb 24, 2025 | 16.05 | 16.05 | 15.53 | 15.65 | 14.33 | -2.55% | 3,775,450 |
| Feb 21, 2025 | 16.61 | 16.64 | 16.04 | 16.06 | 14.71 | -3.19% | 3,267,544 |
| Feb 20, 2025 | 16.66 | 16.68 | 16.35 | 16.59 | 15.19 | -1.48% | 2,231,204 |
| Feb 19, 2025 | 17.00 | 17.04 | 16.78 | 16.84 | 15.25 | -0.53% | 2,462,954 |
| Feb 18, 2025 | 16.93 | 16.95 | 16.79 | 16.93 | 15.33 | 1.01% | 2,029,152 |
| Feb 14, 2025 | 16.67 | 16.81 | 16.66 | 16.76 | 15.18 | 0.72% | 1,605,492 |
| Feb 13, 2025 | 16.47 | 16.64 | 16.38 | 16.64 | 15.07 | 0.24% | 1,260,302 |
| Feb 12, 2025 | 16.39 | 16.62 | 16.33 | 16.60 | 14.90 | 1.16% | 1,549,638 |
| Feb 11, 2025 | 16.57 | 16.63 | 16.39 | 16.41 | 14.73 | -1.56% | 2,028,768 |
| Feb 10, 2025 | 16.53 | 16.68 | 16.53 | 16.67 | 14.96 | 1.40% | 1,752,174 |
| Feb 7, 2025 | 16.51 | 16.69 | 16.40 | 16.44 | 14.75 | -0.24% | 1,592,600 |
| Feb 6, 2025 | 16.49 | 16.51 | 16.37 | 16.48 | 14.79 | -0.54% | 1,172,795 |