YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
7.68
-0.06 (-0.78%)
Apr 10, 2026, 9:52 AM EDT - Market open
YMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7.74 | 7.83 | 7.70 | 7.78 | - | 0.52% | 30,750 |
| Apr 9, 2026 | 7.80 | 7.81 | 7.64 | 7.74 | 7.74 | -0.77% | 1,473,276 |
| Apr 8, 2026 | 7.96 | 7.98 | 7.76 | 7.80 | 7.80 | 0.13% | 815,324 |
| Apr 7, 2026 | 7.73 | 7.79 | 7.63 | 7.79 | 7.70 | 0.13% | 1,735,354 |
| Apr 6, 2026 | 7.77 | 7.84 | 7.73 | 7.78 | 7.69 | 0.78% | 1,230,248 |
| Apr 2, 2026 | 7.61 | 7.74 | 7.50 | 7.72 | 7.63 | 0.13% | 1,115,305 |
| Apr 1, 2026 | 7.83 | 7.83 | 7.69 | 7.71 | 7.62 | -1.53% | 1,157,914 |
| Mar 31, 2026 | 7.57 | 7.84 | 7.57 | 7.83 | 7.65 | 4.26% | 2,007,465 |
| Mar 30, 2026 | 7.60 | 7.70 | 7.47 | 7.51 | 7.34 | -0.79% | 2,419,026 |
| Mar 27, 2026 | 7.80 | 7.83 | 7.57 | 7.57 | 7.40 | -3.69% | 2,547,871 |
| Mar 26, 2026 | 7.85 | 8.04 | 7.85 | 7.86 | 7.68 | -1.75% | 2,203,328 |
| Mar 25, 2026 | 7.90 | 8.11 | 7.90 | 8.00 | 7.82 | 0.76% | 1,936,831 |
| Mar 24, 2026 | 8.19 | 8.19 | 7.89 | 7.94 | 7.73 | -3.05% | 2,794,423 |
| Mar 23, 2026 | 8.06 | 8.25 | 8.06 | 8.19 | 7.97 | 1.74% | 2,346,193 |
| Mar 20, 2026 | 8.25 | 8.25 | 7.96 | 8.05 | 7.83 | -3.01% | 3,183,953 |
| Mar 19, 2026 | 8.22 | 8.34 | 8.13 | 8.30 | 8.08 | 0.48% | 2,130,191 |
| Mar 18, 2026 | 8.50 | 8.51 | 8.26 | 8.26 | 8.04 | -3.95% | 2,086,405 |
| Mar 17, 2026 | 8.50 | 8.66 | 8.50 | 8.60 | 8.29 | 1.30% | 1,292,022 |
| Mar 16, 2026 | 8.35 | 8.54 | 8.33 | 8.49 | 8.18 | 2.04% | 1,634,684 |
| Mar 13, 2026 | 8.40 | 8.48 | 8.31 | 8.32 | 8.02 | -0.72% | 1,760,179 |
| Mar 12, 2026 | 8.44 | 8.47 | 8.37 | 8.38 | 8.08 | -1.53% | 1,472,416 |
| Mar 11, 2026 | 8.45 | 8.61 | 8.45 | 8.51 | 8.20 | -1.05% | 1,406,745 |
| Mar 10, 2026 | 8.58 | 8.70 | 8.54 | 8.60 | 8.21 | - | 1,711,538 |
| Mar 9, 2026 | 8.27 | 8.61 | 8.24 | 8.60 | 8.21 | 2.38% | 3,102,222 |
| Mar 6, 2026 | 8.42 | 8.47 | 8.36 | 8.40 | 8.02 | -1.87% | 1,922,466 |
| Mar 5, 2026 | 8.60 | 8.70 | 8.46 | 8.56 | 8.17 | -1.04% | 1,949,084 |
| Mar 4, 2026 | 8.49 | 8.68 | 8.49 | 8.65 | 8.26 | 1.41% | 1,909,928 |
| Mar 3, 2026 | 8.52 | 8.61 | 8.33 | 8.53 | 8.07 | -1.39% | 1,952,149 |
| Mar 2, 2026 | 8.44 | 8.69 | 8.39 | 8.65 | 8.18 | 0.35% | 2,102,831 |
| Feb 27, 2026 | 8.58 | 8.66 | 8.54 | 8.62 | 8.15 | -0.12% | 1,671,877 |
| Feb 26, 2026 | 8.65 | 8.73 | 8.52 | 8.63 | 8.16 | -0.35% | 3,575,626 |
| Feb 25, 2026 | 8.47 | 8.68 | 8.47 | 8.66 | 8.19 | 1.76% | 1,778,196 |
| Feb 24, 2026 | 8.35 | 8.53 | 8.28 | 8.51 | 7.98 | 1.67% | 2,937,175 |
| Feb 23, 2026 | 8.46 | 8.47 | 8.32 | 8.37 | 7.85 | -1.30% | 2,630,324 |
| Feb 20, 2026 | 8.46 | 8.55 | 8.45 | 8.48 | 7.95 | - | 2,455,496 |
| Feb 19, 2026 | 8.39 | 8.50 | 8.38 | 8.48 | 7.95 | 0.47% | 2,491,180 |
| Feb 18, 2026 | 8.36 | 8.53 | 8.36 | 8.44 | 7.91 | -0.35% | 2,004,835 |
| Feb 17, 2026 | 8.39 | 8.50 | 8.32 | 8.47 | 7.87 | 0.12% | 2,823,125 |
| Feb 13, 2026 | 8.34 | 8.51 | 8.34 | 8.46 | 7.86 | 1.08% | 2,402,980 |
| Feb 12, 2026 | 8.66 | 8.66 | 8.32 | 8.37 | 7.78 | -3.35% | 3,114,681 |
| Feb 11, 2026 | 8.70 | 8.73 | 8.54 | 8.66 | 8.05 | -1.59% | 3,059,278 |
| Feb 10, 2026 | 8.82 | 8.94 | 8.80 | 8.80 | 8.11 | 0.11% | 2,228,924 |
| Feb 9, 2026 | 8.65 | 8.88 | 8.65 | 8.79 | 8.10 | 0.34% | 2,193,373 |
| Feb 6, 2026 | 8.58 | 8.81 | 8.52 | 8.76 | 8.07 | 3.91% | 2,248,524 |
| Feb 5, 2026 | 8.64 | 8.75 | 8.41 | 8.43 | 7.77 | -4.64% | 3,372,164 |
| Feb 4, 2026 | 8.81 | 8.95 | 8.67 | 8.84 | 8.14 | -2.32% | 3,562,974 |
| Feb 3, 2026 | 9.23 | 9.26 | 8.91 | 9.05 | 8.26 | -1.95% | 3,622,932 |
| Feb 2, 2026 | 9.19 | 9.38 | 9.18 | 9.23 | 8.43 | -1.18% | 2,661,348 |
| Jan 30, 2026 | 9.47 | 9.53 | 9.31 | 9.34 | 8.53 | -2.40% | 3,089,381 |
| Jan 29, 2026 | 9.67 | 9.72 | 9.46 | 9.57 | 8.74 | -1.34% | 3,369,600 |