YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
8.03
-0.28 (-3.31%)
Mar 20, 2026, 4:00 PM EDT - Market closed
YMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.25 | 8.25 | 7.99 | 8.01 | - | -3.49% | 2,809,915 |
| Mar 19, 2026 | 8.22 | 8.34 | 8.13 | 8.30 | 8.30 | 0.48% | 2,127,122 |
| Mar 18, 2026 | 8.50 | 8.51 | 8.26 | 8.26 | 8.26 | -3.95% | 2,076,636 |
| Mar 17, 2026 | 8.50 | 8.66 | 8.50 | 8.60 | 8.52 | 1.30% | 1,292,022 |
| Mar 16, 2026 | 8.35 | 8.54 | 8.33 | 8.49 | 8.41 | 2.04% | 1,634,684 |
| Mar 13, 2026 | 8.40 | 8.48 | 8.31 | 8.32 | 8.24 | -0.72% | 1,760,179 |
| Mar 12, 2026 | 8.44 | 8.47 | 8.37 | 8.38 | 8.30 | -1.53% | 1,472,416 |
| Mar 11, 2026 | 8.45 | 8.61 | 8.45 | 8.51 | 8.43 | -1.05% | 1,406,745 |
| Mar 10, 2026 | 8.58 | 8.70 | 8.54 | 8.60 | 8.44 | - | 1,711,538 |
| Mar 9, 2026 | 8.27 | 8.61 | 8.24 | 8.60 | 8.44 | 2.38% | 3,102,222 |
| Mar 6, 2026 | 8.42 | 8.47 | 8.36 | 8.40 | 8.24 | -1.87% | 1,922,466 |
| Mar 5, 2026 | 8.60 | 8.70 | 8.46 | 8.56 | 8.40 | -1.04% | 1,949,084 |
| Mar 4, 2026 | 8.49 | 8.68 | 8.49 | 8.65 | 8.48 | 1.41% | 1,909,928 |
| Mar 3, 2026 | 8.52 | 8.61 | 8.33 | 8.53 | 8.29 | -1.39% | 1,952,149 |
| Mar 2, 2026 | 8.44 | 8.69 | 8.39 | 8.65 | 8.40 | 0.35% | 2,102,831 |
| Feb 27, 2026 | 8.58 | 8.66 | 8.54 | 8.62 | 8.38 | -0.12% | 1,671,877 |
| Feb 26, 2026 | 8.65 | 8.73 | 8.52 | 8.63 | 8.39 | -0.35% | 3,575,626 |
| Feb 25, 2026 | 8.47 | 8.68 | 8.47 | 8.66 | 8.41 | 1.76% | 1,778,196 |
| Feb 24, 2026 | 8.35 | 8.53 | 8.28 | 8.51 | 8.20 | 1.67% | 2,937,175 |
| Feb 23, 2026 | 8.46 | 8.47 | 8.32 | 8.37 | 8.06 | -1.30% | 2,630,324 |
| Feb 20, 2026 | 8.46 | 8.55 | 8.45 | 8.48 | 8.17 | - | 2,455,496 |
| Feb 19, 2026 | 8.39 | 8.50 | 8.38 | 8.48 | 8.17 | 0.47% | 2,491,180 |
| Feb 18, 2026 | 8.36 | 8.53 | 8.36 | 8.44 | 8.13 | -0.35% | 2,004,835 |
| Feb 17, 2026 | 8.39 | 8.50 | 8.32 | 8.47 | 8.09 | 0.12% | 2,823,125 |
| Feb 13, 2026 | 8.34 | 8.51 | 8.34 | 8.46 | 8.08 | 1.08% | 2,402,980 |
| Feb 12, 2026 | 8.66 | 8.66 | 8.32 | 8.37 | 7.99 | -3.35% | 3,114,681 |
| Feb 11, 2026 | 8.70 | 8.73 | 8.54 | 8.66 | 8.27 | -1.59% | 3,059,278 |
| Feb 10, 2026 | 8.82 | 8.94 | 8.80 | 8.80 | 8.33 | 0.11% | 2,228,924 |
| Feb 9, 2026 | 8.65 | 8.88 | 8.65 | 8.79 | 8.32 | 0.34% | 2,193,373 |
| Feb 6, 2026 | 8.58 | 8.81 | 8.52 | 8.76 | 8.29 | 3.91% | 2,248,524 |
| Feb 5, 2026 | 8.64 | 8.75 | 8.41 | 8.43 | 7.98 | -4.64% | 3,372,164 |
| Feb 4, 2026 | 8.81 | 8.95 | 8.67 | 8.84 | 8.37 | -2.32% | 3,562,974 |
| Feb 3, 2026 | 9.23 | 9.26 | 8.91 | 9.05 | 8.49 | -1.95% | 3,622,932 |
| Feb 2, 2026 | 9.19 | 9.38 | 9.18 | 9.23 | 8.66 | -1.18% | 2,661,348 |
| Jan 30, 2026 | 9.47 | 9.53 | 9.31 | 9.34 | 8.76 | -2.40% | 3,089,381 |
| Jan 29, 2026 | 9.67 | 9.72 | 9.46 | 9.57 | 8.98 | -1.34% | 3,369,600 |
| Jan 28, 2026 | 9.78 | 9.83 | 9.68 | 9.70 | 9.10 | -1.42% | 1,809,724 |
| Jan 27, 2026 | 9.84 | 9.88 | 9.82 | 9.84 | 9.15 | -0.10% | 1,415,556 |
| Jan 26, 2026 | 9.82 | 9.91 | 9.80 | 9.85 | 9.16 | -0.20% | 1,805,308 |
| Jan 23, 2026 | 9.82 | 9.94 | 9.82 | 9.87 | 9.18 | - | 1,831,784 |
| Jan 22, 2026 | 9.85 | 9.92 | 9.84 | 9.87 | 9.18 | 0.51% | 2,426,792 |
| Jan 21, 2026 | 9.71 | 9.87 | 9.67 | 9.82 | 9.13 | 0.31% | 3,603,788 |
| Jan 20, 2026 | 9.85 | 9.93 | 9.78 | 9.79 | 9.03 | -2.68% | 3,358,690 |
| Jan 16, 2026 | 10.07 | 10.10 | 10.00 | 10.06 | 9.28 | - | 1,832,581 |
| Jan 15, 2026 | 10.12 | 10.15 | 10.02 | 10.06 | 9.28 | -0.59% | 1,621,085 |
| Jan 14, 2026 | 10.13 | 10.16 | 10.04 | 10.12 | 9.33 | -1.27% | 1,714,312 |
| Jan 13, 2026 | 10.16 | 10.25 | 10.10 | 10.25 | 9.38 | 1.28% | 1,781,805 |
| Jan 12, 2026 | 10.08 | 10.17 | 10.05 | 10.12 | 9.26 | - | 1,614,128 |
| Jan 9, 2026 | 10.09 | 10.13 | 10.00 | 10.12 | 9.26 | 0.30% | 1,596,094 |
| Jan 8, 2026 | 10.12 | 10.15 | 10.04 | 10.09 | 9.23 | -0.39% | 1,291,313 |