YieldMax Universe Fund of Option Income ETFs (YMAX)

YMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	13.95	13.97	13.87	13.87	13.87	-	2,610,462
Jul 14, 2025	13.74	13.91	13.74	13.87	13.87	0.73%	2,750,734
Jul 11, 2025	13.76	13.86	13.73	13.77	13.77	-0.07%	2,500,660
Jul 10, 2025	13.71	13.82	13.67	13.78	13.78	-0.29%	2,213,180
Jul 9, 2025	13.75	13.85	13.71	13.82	13.69	0.88%	3,130,297
Jul 8, 2025	13.76	13.78	13.66	13.70	13.57	0.37%	2,986,707
Jul 7, 2025	13.74	13.74	13.57	13.65	13.52	-0.73%	3,856,287
Jul 3, 2025	13.75	13.78	13.72	13.75	13.62	-1.08%	1,475,713
Jul 2, 2025	13.70	13.90	13.67	13.90	13.61	1.61%	2,905,183
Jul 1, 2025	13.73	13.75	13.54	13.68	13.39	-0.58%	2,499,354
Jun 30, 2025	13.70	13.77	13.69	13.76	13.47	1.18%	2,519,777
Jun 27, 2025	13.68	13.70	13.52	13.60	13.32	-0.37%	2,779,573
Jun 26, 2025	13.56	13.68	13.54	13.65	13.37	-0.29%	1,996,357
Jun 25, 2025	13.70	13.75	13.64	13.69	13.25	0.44%	2,378,637
Jun 24, 2025	13.54	13.64	13.49	13.63	13.20	1.56%	2,772,919
Jun 23, 2025	13.38	13.45	13.21	13.42	12.99	0.30%	3,491,603
Jun 20, 2025	13.45	13.49	13.31	13.38	12.95	-0.82%	1,762,705
Jun 18, 2025	13.50	13.55	13.40	13.49	12.92	0.30%	2,251,138
Jun 17, 2025	13.50	13.53	13.38	13.45	12.88	-0.59%	1,740,373
Jun 16, 2025	13.44	13.56	13.43	13.53	12.96	1.73%	2,057,586
Jun 13, 2025	13.39	13.42	13.26	13.30	12.74	-1.63%	3,171,846
Jun 12, 2025	13.57	13.59	13.49	13.52	12.95	-1.82%	1,784,765
Jun 11, 2025	13.85	13.85	13.70	13.77	13.02	-0.07%	2,978,260
Jun 10, 2025	13.78	13.78	13.66	13.78	13.03	0.36%	1,903,792
Jun 9, 2025	13.66	13.73	13.60	13.73	12.98	1.18%	2,683,541
Jun 6, 2025	13.50	13.60	13.50	13.57	12.83	1.65%	1,902,220
Jun 5, 2025	13.66	13.67	13.27	13.35	12.62	-2.91%	2,253,710
Jun 4, 2025	13.75	13.77	13.63	13.75	12.83	0.22%	2,084,494
Jun 3, 2025	13.63	13.74	13.56	13.72	12.81	1.03%	2,095,989
Jun 2, 2025	13.48	13.58	13.40	13.58	12.67	0.74%	2,239,262
May 30, 2025	13.53	13.55	13.30	13.48	12.58	-0.30%	2,315,282
May 29, 2025	13.67	13.68	13.49	13.52	12.62	-1.10%	1,784,846
May 28, 2025	13.85	13.85	13.66	13.67	12.56	-0.80%	2,004,255
May 27, 2025	13.66	13.80	13.66	13.78	12.66	2.23%	1,998,050
May 23, 2025	13.47	13.57	13.37	13.48	12.38	-0.88%	2,226,012
May 22, 2025	13.50	13.72	13.50	13.60	12.49	-0.51%	1,573,008
May 21, 2025	13.88	13.96	13.60	13.67	12.39	-1.37%	2,916,770
May 20, 2025	13.92	13.94	13.77	13.86	12.56	-0.36%	1,810,547
May 19, 2025	13.73	13.91	13.71	13.91	12.61	-0.07%	1,960,095
May 16, 2025	13.79	13.92	13.78	13.92	12.62	1.24%	1,333,379
May 15, 2025	13.80	13.83	13.59	13.75	12.46	-2.34%	1,697,245
May 14, 2025	14.01	14.14	13.99	14.08	12.59	0.64%	2,388,406
May 13, 2025	13.80	13.99	13.75	13.99	12.51	2.57%	1,682,704
May 12, 2025	13.75	13.78	13.56	13.64	12.19	2.25%	2,176,152
May 9, 2025	13.42	13.45	13.27	13.34	11.92	0.30%	1,164,493
May 8, 2025	13.21	13.38	13.20	13.30	11.89	1.06%	1,012,039
May 7, 2025	13.20	13.21	13.01	13.16	11.62	0.46%	1,424,159
May 6, 2025	13.11	13.17	13.01	13.10	11.56	-0.68%	1,299,749
May 5, 2025	13.26	13.28	13.16	13.19	11.64	-1.20%	1,543,912
May 2, 2025	13.23	13.36	13.19	13.35	11.79	1.44%	1,318,692

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.