YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
7.52
0.00 (0.00%)
At close: Jul 20, 2026, 4:00 PM EDT
7.60
+0.08 (1.06%)
Pre-market: Jul 21, 2026, 9:01 AM EDT
YMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.57 | 7.63 | 7.52 | 7.52 | 7.52 | - | 1,481,613 |
| Jul 17, 2026 | 7.51 | 7.61 | 7.39 | 7.52 | 7.52 | -1.31% | 2,546,742 |
| Jul 16, 2026 | 7.75 | 7.79 | 7.61 | 7.62 | 7.62 | -2.81% | 1,440,432 |
| Jul 15, 2026 | 7.85 | 7.90 | 7.72 | 7.84 | 7.84 | 0.16% | 1,701,954 |
| Jul 14, 2026 | 7.85 | 7.93 | 7.82 | 7.90 | 7.83 | 1.02% | 1,462,667 |
| Jul 13, 2026 | 7.85 | 7.90 | 7.78 | 7.82 | 7.75 | -1.26% | 1,769,880 |
| Jul 10, 2026 | 8.00 | 8.01 | 7.82 | 7.92 | 7.85 | -0.75% | 1,326,261 |
| Jul 9, 2026 | 7.87 | 8.01 | 7.87 | 7.98 | 7.91 | 1.53% | 1,395,260 |
| Jul 8, 2026 | 7.82 | 7.87 | 7.72 | 7.86 | 7.79 | -0.37% | 1,885,120 |
| Jul 7, 2026 | 8.05 | 8.06 | 7.90 | 7.96 | 7.82 | -1.61% | 1,605,718 |
| Jul 6, 2026 | 7.98 | 8.18 | 7.98 | 8.09 | 7.94 | 2.15% | 1,847,455 |
| Jul 2, 2026 | 8.03 | 8.15 | 7.87 | 7.92 | 7.78 | -0.38% | 1,492,749 |
| Jul 1, 2026 | 7.95 | 8.04 | 7.91 | 7.95 | 7.81 | -0.72% | 1,567,837 |
| Jun 30, 2026 | 7.93 | 8.08 | 7.93 | 8.08 | 7.86 | 1.64% | 1,287,394 |
| Jun 29, 2026 | 7.87 | 7.97 | 7.77 | 7.95 | 7.74 | 1.66% | 1,738,459 |
| Jun 26, 2026 | 7.67 | 7.85 | 7.62 | 7.82 | 7.61 | 0.90% | 1,597,336 |
| Jun 25, 2026 | 7.86 | 7.87 | 7.60 | 7.75 | 7.54 | -0.51% | 2,002,568 |
| Jun 24, 2026 | 7.85 | 7.88 | 7.71 | 7.79 | 7.58 | -0.69% | 1,965,091 |
| Jun 23, 2026 | 7.88 | 8.01 | 7.82 | 7.92 | 7.63 | -2.10% | 2,345,557 |
| Jun 22, 2026 | 8.16 | 8.25 | 8.06 | 8.09 | 7.80 | -0.86% | 1,483,931 |
| Jun 18, 2026 | 8.09 | 8.16 | 8.01 | 8.16 | 7.87 | 2.26% | 1,450,676 |
| Jun 17, 2026 | 8.00 | 8.14 | 7.97 | 7.98 | 7.69 | 0.21% | 1,661,956 |
| Jun 16, 2026 | 8.20 | 8.22 | 8.04 | 8.04 | 7.68 | -1.83% | 2,128,644 |
| Jun 15, 2026 | 8.13 | 8.24 | 8.13 | 8.19 | 7.82 | 3.67% | 1,625,618 |
| Jun 12, 2026 | 7.95 | 8.02 | 7.84 | 7.90 | 7.54 | -0.50% | 1,615,681 |
| Jun 11, 2026 | 7.71 | 7.94 | 7.65 | 7.94 | 7.58 | 4.06% | 2,449,365 |
| Jun 10, 2026 | 7.84 | 7.94 | 7.63 | 7.63 | 7.28 | -4.03% | 2,884,295 |
| Jun 9, 2026 | 8.29 | 8.30 | 7.76 | 8.03 | 7.59 | -2.19% | 3,413,736 |
| Jun 8, 2026 | 8.19 | 8.27 | 8.12 | 8.21 | 7.76 | 2.11% | 2,145,986 |
| Jun 5, 2026 | 8.40 | 8.40 | 7.92 | 8.04 | 7.60 | -5.63% | 4,000,806 |
| Jun 4, 2026 | 8.42 | 8.54 | 8.38 | 8.52 | 8.05 | 0.24% | 1,693,349 |
| Jun 3, 2026 | 8.66 | 8.66 | 8.45 | 8.50 | 8.03 | -1.70% | 1,566,599 |
| Jun 2, 2026 | 8.78 | 8.78 | 8.69 | 8.74 | 8.17 | -0.68% | 1,718,458 |
| Jun 1, 2026 | 8.70 | 8.83 | 8.63 | 8.80 | 8.23 | 0.34% | 1,674,501 |
| May 29, 2026 | 8.69 | 8.78 | 8.65 | 8.77 | 8.20 | 1.39% | 2,022,003 |
| May 28, 2026 | 8.53 | 8.68 | 8.46 | 8.65 | 8.09 | 1.65% | 1,509,469 |
| May 27, 2026 | 8.58 | 8.63 | 8.45 | 8.51 | 7.96 | - | 5,707,239 |
| May 26, 2026 | 8.51 | 8.63 | 8.51 | 8.60 | 7.96 | 1.90% | 1,948,763 |
| May 22, 2026 | 8.41 | 8.53 | 8.41 | 8.44 | 7.81 | - | 1,289,060 |
| May 21, 2026 | 8.41 | 8.49 | 8.33 | 8.44 | 7.81 | 0.72% | 1,759,872 |
| May 20, 2026 | 8.25 | 8.42 | 8.25 | 8.38 | 7.75 | 2.20% | 1,606,498 |
| May 19, 2026 | 8.27 | 8.36 | 8.21 | 8.29 | 7.59 | -1.07% | 2,047,085 |
| May 18, 2026 | 8.44 | 8.46 | 8.30 | 8.38 | 7.67 | -0.83% | 2,174,871 |
| May 15, 2026 | 8.51 | 8.54 | 8.41 | 8.45 | 7.73 | -1.97% | 1,612,037 |
| May 14, 2026 | 8.51 | 8.66 | 8.49 | 8.62 | 7.89 | 1.29% | 1,866,121 |
| May 13, 2026 | 8.55 | 8.57 | 8.38 | 8.51 | 7.79 | -0.32% | 1,116,317 |
| May 12, 2026 | 8.68 | 8.68 | 8.46 | 8.63 | 7.81 | -1.03% | 2,057,086 |
| May 11, 2026 | 8.72 | 8.81 | 8.68 | 8.72 | 7.89 | - | 1,359,348 |
| May 8, 2026 | 8.64 | 8.72 | 8.58 | 8.72 | 7.89 | 2.11% | 1,608,286 |
| May 7, 2026 | 8.61 | 8.63 | 8.50 | 8.54 | 7.73 | -1.16% | 1,911,818 |