YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
7.14
-0.08 (-1.11%)
At close: Oct 29, 2026, 4:00 PM
7.10
-0.04 (-0.56%)
After-hours: Oct 29, 2026, 7:22 PM EDT
YMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.14 | 7.18 | 7.10 | 7.14 | 7.14 | -1.11% | 1,127,417 |
| Oct 28, 2026 | 7.11 | 7.22 | 7.11 | 7.22 | 7.22 | 0.91% | 1,066,463 |
| Oct 27, 2026 | 7.16 | 7.22 | 7.11 | 7.21 | 7.15 | 1.12% | 660,180 |
| Oct 26, 2026 | 7.13 | 7.19 | 7.05 | 7.13 | 7.08 | -0.14% | 1,206,035 |
| Oct 23, 2026 | 7.13 | 7.22 | 7.10 | 7.14 | 7.09 | -0.14% | 1,044,721 |
| Oct 22, 2026 | 7.40 | 7.40 | 7.10 | 7.15 | 7.10 | -3.77% | 1,624,873 |
| Oct 21, 2026 | 7.35 | 7.46 | 7.33 | 7.43 | 7.37 | 2.01% | 1,288,917 |
| Oct 20, 2026 | 7.19 | 7.38 | 7.19 | 7.34 | 7.23 | 1.10% | 929,728 |
| Oct 19, 2026 | 7.27 | 7.35 | 7.25 | 7.26 | 7.15 | 0.55% | 1,137,076 |
| Oct 16, 2026 | 7.50 | 7.50 | 7.16 | 7.22 | 7.11 | -3.35% | 1,599,151 |
| Oct 15, 2026 | 7.29 | 7.51 | 7.18 | 7.47 | 7.36 | 1.49% | 1,348,384 |
| Oct 14, 2026 | 7.52 | 7.52 | 7.32 | 7.36 | 7.25 | -2.52% | 1,251,578 |
| Oct 13, 2026 | 7.53 | 7.62 | 7.53 | 7.61 | 7.44 | 0.13% | 1,001,265 |
| Oct 12, 2026 | 7.62 | 7.67 | 7.56 | 7.60 | 7.43 | -0.13% | 595,051 |
| Oct 9, 2026 | 7.57 | 7.64 | 7.51 | 7.61 | 7.44 | 1.74% | 836,933 |
| Oct 8, 2026 | 7.49 | 7.53 | 7.43 | 7.48 | 7.31 | -0.66% | 1,182,640 |
| Oct 7, 2026 | 7.56 | 7.60 | 7.49 | 7.53 | 7.36 | -1.05% | 687,369 |
| Oct 6, 2026 | 7.70 | 7.77 | 7.66 | 7.67 | 7.43 | -0.52% | 792,121 |
| Oct 5, 2026 | 7.60 | 7.72 | 7.59 | 7.71 | 7.47 | 1.45% | 629,710 |
| Oct 2, 2026 | 7.59 | 7.73 | 7.57 | 7.60 | 7.37 | 0.66% | 891,758 |
| Oct 1, 2026 | 7.59 | 7.61 | 7.52 | 7.55 | 7.32 | - | 1,033,403 |
| Sep 30, 2026 | 7.61 | 7.64 | 7.54 | 7.55 | 7.32 | -0.53% | 1,036,009 |
| Sep 29, 2026 | 7.65 | 7.70 | 7.62 | 7.65 | 7.36 | 0.26% | 877,336 |
| Sep 28, 2026 | 7.74 | 7.74 | 7.62 | 7.63 | 7.34 | -1.80% | 1,181,052 |
| Sep 25, 2026 | 7.86 | 7.87 | 7.74 | 7.77 | 7.47 | -0.89% | 1,266,063 |
| Sep 24, 2026 | 7.78 | 7.85 | 7.74 | 7.84 | 7.54 | 0.64% | 1,249,787 |
| Sep 23, 2026 | 7.80 | 7.89 | 7.77 | 7.79 | 7.49 | -1.15% | 1,224,606 |
| Sep 22, 2026 | 7.86 | 7.94 | 7.85 | 7.94 | 7.58 | 1.02% | 1,116,161 |
| Sep 21, 2026 | 7.74 | 7.88 | 7.70 | 7.86 | 7.50 | 3.01% | 2,300,842 |
| Sep 18, 2026 | 7.45 | 7.63 | 7.45 | 7.63 | 7.28 | 2.28% | 1,216,248 |
| Sep 17, 2026 | 7.35 | 7.47 | 7.35 | 7.46 | 7.12 | 2.47% | 1,261,155 |
| Sep 16, 2026 | 7.36 | 7.38 | 7.19 | 7.28 | 6.95 | -0.71% | 1,404,595 |
| Sep 15, 2026 | 7.41 | 7.46 | 7.39 | 7.39 | 7.00 | -1.07% | 829,307 |
| Sep 14, 2026 | 7.41 | 7.52 | 7.41 | 7.47 | 7.07 | - | 793,904 |
| Sep 11, 2026 | 7.49 | 7.57 | 7.47 | 7.47 | 7.07 | 0.54% | 946,837 |
| Sep 10, 2026 | 7.50 | 7.51 | 7.43 | 7.43 | 7.04 | -1.33% | 1,016,150 |
| Sep 9, 2026 | 7.60 | 7.61 | 7.50 | 7.53 | 7.13 | -1.44% | 702,728 |
| Sep 8, 2026 | 7.69 | 7.70 | 7.62 | 7.70 | 7.24 | 0.13% | 1,242,453 |
| Sep 4, 2026 | 7.68 | 7.70 | 7.65 | 7.69 | 7.23 | - | 593,329 |
| Sep 3, 2026 | 7.62 | 7.72 | 7.58 | 7.69 | 7.23 | 3.08% | 1,355,033 |
| Sep 2, 2026 | 7.50 | 7.51 | 7.44 | 7.46 | 7.01 | -0.13% | 889,371 |
| Sep 1, 2026 | 7.57 | 7.59 | 7.50 | 7.53 | 7.02 | -1.31% | 1,476,820 |
| Aug 31, 2026 | 7.60 | 7.67 | 7.59 | 7.63 | 7.11 | 0.13% | 1,149,533 |
| Aug 28, 2026 | 7.65 | 7.73 | 7.62 | 7.62 | 7.10 | -0.52% | 1,509,038 |
| Aug 27, 2026 | 7.65 | 7.75 | 7.64 | 7.66 | 7.14 | 0.52% | 1,207,294 |
| Aug 26, 2026 | 7.55 | 7.62 | 7.55 | 7.62 | 7.10 | 0.12% | 598,864 |
| Aug 25, 2026 | 7.63 | 7.69 | 7.63 | 7.67 | 7.09 | 1.05% | 934,054 |
| Aug 24, 2026 | 7.63 | 7.66 | 7.58 | 7.59 | 7.02 | -1.17% | 1,491,229 |
| Aug 21, 2026 | 7.65 | 7.69 | 7.64 | 7.68 | 7.10 | 0.79% | 1,059,606 |
| Aug 20, 2026 | 7.61 | 7.64 | 7.58 | 7.62 | 7.05 | 0.79% | 1,487,828 |