YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
8.02
+0.07 (0.88%)
Jun 30, 2026, 11:18 AM EDT - Market open
YMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 7.93 | 8.02 | 7.93 | 8.03 | - | 1.01% | 208,649 |
| Jun 29, 2026 | 7.87 | 7.97 | 7.77 | 7.95 | 7.95 | 1.66% | 1,731,809 |
| Jun 26, 2026 | 7.67 | 7.85 | 7.62 | 7.82 | 7.82 | 0.90% | 1,593,634 |
| Jun 25, 2026 | 7.86 | 7.87 | 7.60 | 7.75 | 7.75 | -0.51% | 1,980,641 |
| Jun 24, 2026 | 7.85 | 7.88 | 7.71 | 7.79 | 7.79 | -0.69% | 1,952,610 |
| Jun 23, 2026 | 7.88 | 8.01 | 7.82 | 7.92 | 7.84 | -2.10% | 2,345,557 |
| Jun 22, 2026 | 8.16 | 8.25 | 8.06 | 8.09 | 8.01 | -0.86% | 1,483,931 |
| Jun 18, 2026 | 8.09 | 8.16 | 8.01 | 8.16 | 8.08 | 2.26% | 1,450,676 |
| Jun 17, 2026 | 8.00 | 8.14 | 7.97 | 7.98 | 7.90 | 0.21% | 1,661,956 |
| Jun 16, 2026 | 8.20 | 8.22 | 8.04 | 8.04 | 7.89 | -1.83% | 2,128,644 |
| Jun 15, 2026 | 8.13 | 8.24 | 8.13 | 8.19 | 8.03 | 3.67% | 1,625,618 |
| Jun 12, 2026 | 7.95 | 8.02 | 7.84 | 7.90 | 7.75 | -0.50% | 1,615,681 |
| Jun 11, 2026 | 7.71 | 7.94 | 7.65 | 7.94 | 7.79 | 4.06% | 2,449,365 |
| Jun 10, 2026 | 7.84 | 7.94 | 7.63 | 7.63 | 7.49 | -4.03% | 2,884,295 |
| Jun 9, 2026 | 8.29 | 8.30 | 7.76 | 8.03 | 7.80 | -2.19% | 3,413,736 |
| Jun 8, 2026 | 8.19 | 8.27 | 8.12 | 8.21 | 7.97 | 2.11% | 2,145,986 |
| Jun 5, 2026 | 8.40 | 8.40 | 7.92 | 8.04 | 7.81 | -5.63% | 4,000,806 |
| Jun 4, 2026 | 8.42 | 8.54 | 8.38 | 8.52 | 8.28 | 0.24% | 1,693,349 |
| Jun 3, 2026 | 8.66 | 8.66 | 8.45 | 8.50 | 8.26 | -1.70% | 1,566,599 |
| Jun 2, 2026 | 8.78 | 8.78 | 8.69 | 8.74 | 8.40 | -0.68% | 1,718,458 |
| Jun 1, 2026 | 8.70 | 8.83 | 8.63 | 8.80 | 8.46 | 0.34% | 1,674,501 |
| May 29, 2026 | 8.69 | 8.78 | 8.65 | 8.77 | 8.43 | 1.39% | 2,022,003 |
| May 28, 2026 | 8.53 | 8.68 | 8.46 | 8.65 | 8.31 | 1.65% | 1,509,469 |
| May 27, 2026 | 8.58 | 8.63 | 8.45 | 8.51 | 8.18 | - | 5,707,239 |
| May 26, 2026 | 8.51 | 8.63 | 8.51 | 8.60 | 8.18 | 1.90% | 1,948,763 |
| May 22, 2026 | 8.41 | 8.53 | 8.41 | 8.44 | 8.03 | - | 1,289,060 |
| May 21, 2026 | 8.41 | 8.49 | 8.33 | 8.44 | 8.03 | 0.72% | 1,759,872 |
| May 20, 2026 | 8.25 | 8.42 | 8.25 | 8.38 | 7.97 | 2.20% | 1,606,498 |
| May 19, 2026 | 8.27 | 8.36 | 8.21 | 8.29 | 7.80 | -1.07% | 2,047,085 |
| May 18, 2026 | 8.44 | 8.46 | 8.30 | 8.38 | 7.88 | -0.83% | 2,174,871 |
| May 15, 2026 | 8.51 | 8.54 | 8.41 | 8.45 | 7.95 | -1.97% | 1,612,037 |
| May 14, 2026 | 8.51 | 8.66 | 8.49 | 8.62 | 8.11 | 1.29% | 1,866,121 |
| May 13, 2026 | 8.55 | 8.57 | 8.38 | 8.51 | 8.00 | -0.32% | 1,116,317 |
| May 12, 2026 | 8.68 | 8.68 | 8.46 | 8.63 | 8.03 | -1.03% | 2,057,086 |
| May 11, 2026 | 8.72 | 8.81 | 8.68 | 8.72 | 8.11 | - | 1,359,348 |
| May 8, 2026 | 8.64 | 8.72 | 8.58 | 8.72 | 8.11 | 2.11% | 1,608,286 |
| May 7, 2026 | 8.61 | 8.63 | 8.50 | 8.54 | 7.95 | -1.16% | 1,911,818 |
| May 6, 2026 | 8.53 | 8.65 | 8.53 | 8.64 | 8.04 | 2.76% | 1,481,945 |
| May 5, 2026 | 8.50 | 8.52 | 8.44 | 8.49 | 7.82 | 0.47% | 1,053,961 |
| May 4, 2026 | 8.45 | 8.52 | 8.41 | 8.45 | 7.79 | - | 1,517,177 |
| May 1, 2026 | 8.43 | 8.51 | 8.43 | 8.45 | 7.79 | 0.48% | 1,355,319 |
| Apr 30, 2026 | 8.28 | 8.42 | 8.25 | 8.41 | 7.75 | 1.69% | 1,503,930 |
| Apr 29, 2026 | 8.31 | 8.31 | 8.17 | 8.27 | 7.62 | -0.60% | 1,509,448 |
| Apr 28, 2026 | 8.49 | 8.49 | 8.34 | 8.42 | 7.67 | -1.75% | 1,149,141 |
| Apr 27, 2026 | 8.57 | 8.59 | 8.51 | 8.57 | 7.80 | - | 920,616 |
| Apr 24, 2026 | 8.48 | 8.62 | 8.48 | 8.57 | 7.80 | 1.90% | 1,012,572 |
| Apr 23, 2026 | 8.51 | 8.53 | 8.31 | 8.41 | 7.66 | -1.75% | 1,379,229 |
| Apr 22, 2026 | 8.44 | 8.56 | 8.43 | 8.56 | 7.79 | 2.15% | 699,346 |
| Apr 21, 2026 | 8.64 | 8.64 | 8.42 | 8.48 | 7.63 | -1.17% | 1,278,783 |
| Apr 20, 2026 | 8.44 | 8.61 | 8.40 | 8.58 | 7.72 | 0.82% | 1,556,288 |