Skip to main content
YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
18.35
+0.22 (1.21%)
At close: Nov 22, 2024, 4:00 PM
18.37
+0.02 (0.11%)
After-hours: Nov 22, 2024, 6:42 PM EST

YMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202418.2018.3818.1218.3518.351.21%1,116,700
Nov 21, 202418.1918.3117.9218.1318.13-0.33%988,853
Nov 20, 202418.3918.3918.0318.1917.95-0.16%1,295,195
Nov 19, 202417.7018.2517.7018.2217.982.02%904,188
Nov 18, 202417.6117.8917.5917.8617.621.53%814,382
Nov 15, 202417.6217.6317.4217.5917.36-0.17%896,423
Nov 14, 202417.8517.8917.6017.6217.39-1.78%634,927
Nov 13, 202418.1618.2417.8717.9417.55-0.88%1,209,969
Nov 12, 202418.0318.1617.9218.1017.71-0.11%832,721
Nov 11, 202417.8418.1217.8418.1217.732.26%1,294,981
Nov 8, 202417.6017.7217.6017.7217.340.06%900,880
Nov 7, 202417.5517.7817.5517.7117.330.06%949,709
Nov 6, 202417.4717.7017.3717.7017.203.39%2,135,838
Nov 5, 202417.0117.1717.0117.1216.641.24%1,035,738
Nov 4, 202416.9517.0116.8416.9116.43-0.18%1,253,947
Nov 1, 202417.0717.1416.9216.9416.460.12%1,202,869
Oct 31, 202417.2917.2916.9116.9216.44-3.37%2,055,087
Oct 30, 202417.6617.6617.5017.5116.79-0.79%1,793,575
Oct 29, 202417.6117.6717.5317.6516.930.57%937,220
Oct 28, 202417.5517.5617.4817.5516.831.09%960,053
Oct 25, 202417.3817.5017.3117.3616.650.23%886,897
Oct 24, 202417.3417.3417.1817.3216.61-726,952
Oct 23, 202417.5317.5417.2017.3216.39-1.20%1,444,639
Oct 22, 202417.5517.5917.5017.5316.59-0.51%722,542
Oct 21, 202417.5917.6217.4617.6216.680.28%661,825
Oct 18, 202417.4317.6017.4217.5716.631.38%771,953
Oct 17, 202417.5217.5217.3117.3316.40-1.48%945,129
Oct 16, 202417.6417.6417.4517.5916.480.57%747,748
Oct 15, 202417.7317.7317.4417.4916.39-1.13%853,882
Oct 14, 202417.6717.7717.6717.6916.580.45%867,034
Oct 11, 202417.4017.6317.3617.6116.501.03%657,012
Oct 10, 202417.4117.4917.3417.4316.33-1.19%535,900
Oct 9, 202417.5917.6917.5117.6416.340.28%728,640
Oct 8, 202417.5217.6017.4817.5916.290.40%800,233
Oct 7, 202417.6017.6417.4517.5216.23-0.45%600,958
Oct 4, 202417.4017.6017.3717.6016.301.73%526,234
Oct 3, 202417.3117.3617.1817.3016.02-1.42%373,845
Oct 2, 202417.5817.6217.4117.5516.06-0.11%894,424
Oct 1, 202417.8517.8517.4017.5716.08-1.46%676,400
Sep 30, 202417.8017.8717.6917.8316.32-0.34%808,950
Sep 27, 202417.8217.9017.8217.8916.370.45%486,193
Sep 26, 202417.8517.8517.6617.8116.30-0.34%467,356
Sep 25, 202417.9317.9417.8317.8716.15-0.22%732,240
Sep 24, 202417.8417.9117.6817.9116.190.84%628,760
Sep 23, 202417.7317.8017.6817.7616.060.68%532,364
Sep 20, 202417.6117.6917.5217.6415.95-0.45%612,041
Sep 19, 202417.5917.7817.5617.7216.020.68%509,968
Sep 18, 202417.6717.8117.5117.6015.71-0.06%503,972
Sep 17, 202417.6017.7417.5317.6115.720.63%258,411
Sep 16, 202417.4917.5117.3917.5015.62-0.06%269,543
Sep 13, 202417.5017.5217.4117.5115.630.40%243,207
Sep 12, 202417.3517.4417.2217.4415.570.52%220,541
Sep 11, 202417.0717.3516.8917.3515.491.05%199,855
Sep 10, 202417.1417.1816.9017.1715.330.82%213,811
Sep 9, 202416.8617.1216.8617.0315.201.92%247,701
Sep 6, 202417.2017.2716.6516.7114.92-2.91%327,116
Sep 5, 202417.1617.3317.1117.2115.36-0.23%111,181
Sep 4, 202417.1617.4017.1017.2515.400.12%217,509
Sep 3, 202417.5817.6417.1517.2315.38-2.87%313,578
Aug 30, 202417.6217.7517.5417.7415.830.80%147,139
Aug 29, 202417.6117.8517.6017.6015.710.17%136,493
Aug 28, 202417.8317.8317.4317.5715.68-1.57%260,390
Aug 27, 202417.9217.9217.7617.8515.93-0.39%201,711
Aug 26, 202417.9018.0517.8717.9216.000.28%394,496
Aug 23, 202417.7918.0017.7917.8715.950.96%220,892
Aug 22, 202418.0118.0417.6717.7015.80-1.94%252,613
Aug 21, 202417.9518.0517.9018.0516.110.78%334,755
Aug 20, 202418.0218.0817.8317.9115.99-0.11%284,586
Aug 19, 202417.7617.9917.7517.9316.000.62%529,666
Aug 16, 202417.6217.8417.6217.8215.910.96%426,588
Aug 15, 202417.6217.7617.6117.6515.75-2.65%410,468
Aug 14, 202418.2018.2017.9818.1315.66-0.06%426,072
Aug 13, 202417.9518.1517.9018.1415.671.68%323,170
Aug 12, 202417.9417.9417.7017.8415.41-0.11%335,328
Aug 9, 202417.7517.8817.6617.8615.420.62%294,380
Aug 8, 202417.4217.7517.2917.7515.333.32%222,811
Aug 7, 202417.6917.7017.1117.1814.84-1.32%306,938
Aug 6, 202417.4017.6417.0017.4115.042.11%390,543
Aug 5, 202415.7617.3915.6917.0514.73-3.94%785,425
Aug 2, 202417.8718.1017.6317.7515.33-2.47%543,688
Aug 1, 202418.7818.8718.0618.2015.72-3.29%425,607
Jul 31, 202418.7418.9518.7418.8216.251.67%315,990
Jul 30, 202418.6518.8018.3718.5115.99-0.54%358,068
Jul 29, 202418.6318.8018.5518.6116.070.16%281,881
Jul 26, 202418.5318.6518.4518.5816.051.36%208,123
Jul 25, 202418.4918.7018.0718.3315.83-0.87%405,623
Jul 24, 202419.0019.0018.4618.4915.97-3.45%652,049
Jul 23, 202419.2019.3019.1319.1516.54-0.47%296,617
Jul 22, 202419.1419.2519.0519.2416.621.32%574,858
Jul 19, 202419.0019.0618.9118.9916.400.21%435,120
Jul 18, 202419.3719.3718.8718.9516.37-1.35%733,544
Jul 17, 202419.4219.4319.1019.2116.59-4.81%883,388
Jul 16, 202420.2620.2620.0820.1816.86-0.10%972,617
Jul 15, 202420.1920.2820.1020.2016.871.15%739,272
Jul 12, 202419.9520.0919.8819.9716.680.50%679,233
Jul 11, 202420.0520.1719.8019.8716.60-0.60%672,252
Jul 10, 202419.9820.0019.8619.9916.700.60%502,019
Jul 9, 202419.9619.9619.8319.8716.60-0.10%693,209
Jul 8, 202420.0020.0019.8119.8916.610.05%604,470
Jul 5, 202419.8419.8819.6519.8816.610.71%585,402