Skip to main content
YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
16.88
+0.11 (0.66%)
At close: Jan 21, 2025, 4:00 PM
16.91
+0.03 (0.18%)
Pre-market: Jan 22, 2025, 5:37 AM EST

YMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202517.0817.0816.7216.8816.880.66%1,558,218
Jan 17, 202516.6816.8016.6416.7716.771.57%1,037,891
Jan 16, 202516.5716.6416.5016.5116.51-0.96%759,915
Jan 15, 202516.6416.7416.5216.6716.562.21%1,420,451
Jan 14, 202516.4516.5016.2216.3116.200.37%973,139
Jan 13, 202516.1016.2615.9916.2516.14-1.63%1,995,516
Jan 10, 202516.6516.6716.3316.5216.41-1.26%1,867,811
Jan 8, 202516.9616.9616.5316.7316.62-2.22%2,376,153
Jan 7, 202517.5117.5317.0117.1116.85-2.06%2,100,671
Jan 6, 202517.4617.5217.3817.4717.211.28%2,438,725
Jan 3, 202516.9717.2516.9317.2516.991.23%1,418,470
Jan 2, 202517.1217.1816.8817.0416.610.53%2,370,930
Dec 31, 202417.1917.1916.8816.9516.52-0.76%2,004,246
Dec 30, 202417.1817.1816.8817.0816.65-1.27%2,737,216
Dec 27, 202417.5317.5417.1517.3016.87-2.75%1,761,054
Dec 26, 202417.8817.8817.7117.7917.10-0.34%1,383,553
Dec 24, 202417.6817.8517.6117.8517.161.77%817,641
Dec 23, 202417.6017.6017.3417.5416.860.06%1,436,066
Dec 20, 202417.1017.6317.0517.5316.851.39%1,626,733
Dec 19, 202417.6117.6817.2517.2916.62-1.20%1,956,630
Dec 18, 202418.3018.3117.3917.5016.69-4.16%3,072,933
Dec 17, 202418.3218.3318.1618.2617.41-0.22%1,409,679
Dec 16, 202418.1918.3018.1718.3017.450.66%1,710,687
Dec 13, 202418.3018.3218.0118.1817.34-0.38%2,169,422
Dec 12, 202418.3118.3718.1818.2517.40-1.14%1,741,049
Dec 11, 202418.3618.4918.2318.4617.491.10%2,143,727
Dec 10, 202418.5118.5418.2418.2617.30-1.30%2,839,585
Dec 9, 202418.8218.8218.4618.5017.52-0.80%3,515,722
Dec 6, 202418.5118.6518.4618.6517.671.36%2,082,171
Dec 5, 202418.5618.5718.3518.4017.43-1.34%2,642,961
Dec 4, 202418.5818.6618.4818.6517.441.14%2,403,050
Dec 3, 202418.3918.4418.2818.4417.240.38%1,900,926
Dec 2, 202418.2818.3818.2518.3717.181.38%1,979,220
Nov 29, 202418.2518.2518.0918.1216.95-1.25%1,395,735
Nov 27, 202418.4818.4818.1818.3516.880.60%1,695,561
Nov 26, 202418.4518.4918.1618.2416.77-1.14%1,480,027
Nov 25, 202418.5118.5418.3518.4516.970.54%1,609,418
Nov 22, 202418.2018.3818.1218.3516.881.21%1,146,353
Nov 21, 202418.1918.3117.9218.1316.67-0.33%988,853
Nov 20, 202418.3918.3918.0318.1916.51-0.16%1,295,195
Nov 19, 202417.7018.2517.7018.2216.532.02%904,188
Nov 18, 202417.6117.8917.5917.8616.211.53%814,382
Nov 15, 202417.6217.6317.4217.5915.96-0.17%896,423
Nov 14, 202417.8517.8917.6017.6215.99-1.78%634,927
Nov 13, 202418.1618.2417.8717.9416.14-0.88%1,209,969
Nov 12, 202418.0318.1617.9218.1016.28-0.11%832,721
Nov 11, 202417.8418.1217.8418.1216.302.26%1,294,981
Nov 8, 202417.6017.7217.6017.7215.940.06%900,880
Nov 7, 202417.5517.7817.5517.7115.930.06%949,709
Nov 6, 202417.4717.7017.3717.7015.823.39%2,135,838
Nov 5, 202417.0117.1717.0117.1215.301.24%1,035,738
Nov 4, 202416.9517.0116.8416.9115.11-0.18%1,253,947
Nov 1, 202417.0717.1416.9216.9415.140.12%1,202,869
Oct 31, 202417.2917.2916.9116.9215.12-3.37%2,055,087
Oct 30, 202417.6617.6617.5017.5115.44-0.79%1,793,575
Oct 29, 202417.6117.6717.5317.6515.570.57%937,220
Oct 28, 202417.5517.5617.4817.5515.481.09%960,053
Oct 25, 202417.3817.5017.3117.3615.310.23%886,897
Oct 24, 202417.3417.3417.1817.3215.27-726,952
Oct 23, 202417.5317.5417.2017.3215.08-1.20%1,444,639
Oct 22, 202417.5517.5917.5017.5315.26-0.51%722,542
Oct 21, 202417.5917.6217.4617.6215.340.28%661,825
Oct 18, 202417.4317.6017.4217.5715.291.38%771,953
Oct 17, 202417.5217.5217.3117.3315.09-1.48%945,129
Oct 16, 202417.6417.6417.4517.5915.160.57%747,748
Oct 15, 202417.7317.7317.4417.4915.07-1.13%853,882
Oct 14, 202417.6717.7717.6717.6915.250.45%867,034
Oct 11, 202417.4017.6317.3617.6115.181.03%657,012
Oct 10, 202417.4117.4917.3417.4315.02-1.19%535,900
Oct 9, 202417.5917.6917.5117.6415.030.28%728,640
Oct 8, 202417.5217.6017.4817.5914.980.40%800,233
Oct 7, 202417.6017.6417.4517.5214.92-0.45%600,958
Oct 4, 202417.4017.6017.3717.6014.991.73%526,234
Oct 3, 202417.3117.3617.1817.3014.74-1.42%373,845
Oct 2, 202417.5817.6217.4117.5514.77-0.11%894,424
Oct 1, 202417.8517.8517.4017.5714.79-1.46%676,400
Sep 30, 202417.8017.8717.6917.8315.01-0.34%808,950
Sep 27, 202417.8217.9017.8217.8915.060.45%486,193
Sep 26, 202417.8517.8517.6617.8114.99-0.34%467,356
Sep 25, 202417.9317.9417.8317.8714.86-0.22%732,240
Sep 24, 202417.8417.9117.6817.9114.890.84%628,760
Sep 23, 202417.7317.8017.6817.7614.760.68%532,364
Sep 20, 202417.6117.6917.5217.6414.67-0.45%612,041
Sep 19, 202417.5917.7817.5617.7214.730.68%509,968
Sep 18, 202417.6717.8117.5117.6014.45-0.06%503,972
Sep 17, 202417.6017.7417.5317.6114.460.63%258,411
Sep 16, 202417.4917.5117.3917.5014.36-0.06%269,543
Sep 13, 202417.5017.5217.4117.5114.370.40%243,207
Sep 12, 202417.3517.4417.2217.4414.320.52%220,541
Sep 11, 202417.0717.3516.8917.3514.241.05%199,855
Sep 10, 202417.1417.1816.9017.1714.090.82%213,811
Sep 9, 202416.8617.1216.8617.0313.981.92%247,701
Sep 6, 202417.2017.2716.6516.7113.72-2.91%327,116
Sep 5, 202417.1617.3317.1117.2114.13-0.23%111,181
Sep 4, 202417.1617.4017.1017.2514.160.12%217,509
Sep 3, 202417.5817.6417.1517.2314.14-2.87%313,578
Aug 30, 202417.6217.7517.5417.7414.560.80%147,139
Aug 29, 202417.6117.8517.6017.6014.450.17%136,493
Aug 28, 202417.8317.8317.4317.5714.42-1.57%260,390
Aug 27, 202417.9217.9217.7617.8514.65-0.39%201,711