YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
7.62
+0.14 (1.87%)
Oct 9, 2026, 2:23 PM EDT - Market open
YMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.57 | 7.64 | 7.51 | 7.62 | 7.62 | 1.87% | 700,009 |
| Oct 8, 2026 | 7.49 | 7.53 | 7.43 | 7.48 | 7.48 | -0.66% | 1,180,779 |
| Oct 7, 2026 | 7.56 | 7.60 | 7.49 | 7.53 | 7.53 | -1.05% | 659,090 |
| Oct 6, 2026 | 7.70 | 7.77 | 7.66 | 7.67 | 7.61 | -0.52% | 792,121 |
| Oct 5, 2026 | 7.60 | 7.72 | 7.59 | 7.71 | 7.65 | 1.45% | 629,710 |
| Oct 2, 2026 | 7.59 | 7.73 | 7.57 | 7.60 | 7.54 | 0.66% | 891,758 |
| Oct 1, 2026 | 7.59 | 7.61 | 7.52 | 7.55 | 7.49 | - | 1,033,403 |
| Sep 30, 2026 | 7.61 | 7.64 | 7.54 | 7.55 | 7.49 | -0.53% | 1,036,009 |
| Sep 29, 2026 | 7.65 | 7.70 | 7.62 | 7.65 | 7.53 | 0.26% | 877,336 |
| Sep 28, 2026 | 7.74 | 7.74 | 7.62 | 7.63 | 7.51 | -1.80% | 1,181,052 |
| Sep 25, 2026 | 7.86 | 7.87 | 7.74 | 7.77 | 7.65 | -0.89% | 1,266,063 |
| Sep 24, 2026 | 7.78 | 7.85 | 7.74 | 7.84 | 7.72 | 0.64% | 1,249,787 |
| Sep 23, 2026 | 7.80 | 7.89 | 7.77 | 7.79 | 7.67 | -1.15% | 1,224,606 |
| Sep 22, 2026 | 7.86 | 7.94 | 7.85 | 7.94 | 7.76 | 1.02% | 1,116,161 |
| Sep 21, 2026 | 7.74 | 7.88 | 7.70 | 7.86 | 7.68 | 3.01% | 2,300,842 |
| Sep 18, 2026 | 7.45 | 7.63 | 7.45 | 7.63 | 7.45 | 2.28% | 1,216,248 |
| Sep 17, 2026 | 7.35 | 7.47 | 7.35 | 7.46 | 7.29 | 2.47% | 1,261,155 |
| Sep 16, 2026 | 7.36 | 7.38 | 7.19 | 7.28 | 7.11 | -0.71% | 1,404,595 |
| Sep 15, 2026 | 7.41 | 7.46 | 7.39 | 7.39 | 7.16 | -1.07% | 829,307 |
| Sep 14, 2026 | 7.41 | 7.52 | 7.41 | 7.47 | 7.24 | - | 793,904 |
| Sep 11, 2026 | 7.49 | 7.57 | 7.47 | 7.47 | 7.24 | 0.54% | 946,837 |
| Sep 10, 2026 | 7.50 | 7.51 | 7.43 | 7.43 | 7.20 | -1.33% | 1,016,150 |
| Sep 9, 2026 | 7.60 | 7.61 | 7.50 | 7.53 | 7.30 | -1.44% | 702,728 |
| Sep 8, 2026 | 7.69 | 7.70 | 7.62 | 7.70 | 7.41 | 0.13% | 1,242,453 |
| Sep 4, 2026 | 7.68 | 7.70 | 7.65 | 7.69 | 7.40 | - | 593,329 |
| Sep 3, 2026 | 7.62 | 7.72 | 7.58 | 7.69 | 7.40 | 3.08% | 1,355,033 |
| Sep 2, 2026 | 7.50 | 7.51 | 7.44 | 7.46 | 7.18 | -0.13% | 889,371 |
| Sep 1, 2026 | 7.57 | 7.59 | 7.50 | 7.53 | 7.18 | -1.31% | 1,476,820 |
| Aug 31, 2026 | 7.60 | 7.67 | 7.59 | 7.63 | 7.28 | 0.13% | 1,149,533 |
| Aug 28, 2026 | 7.65 | 7.73 | 7.62 | 7.62 | 7.27 | -0.52% | 1,509,038 |
| Aug 27, 2026 | 7.65 | 7.75 | 7.64 | 7.66 | 7.31 | 0.52% | 1,207,294 |
| Aug 26, 2026 | 7.55 | 7.62 | 7.55 | 7.62 | 7.27 | 0.12% | 598,864 |
| Aug 25, 2026 | 7.63 | 7.69 | 7.63 | 7.67 | 7.26 | 1.05% | 934,054 |
| Aug 24, 2026 | 7.63 | 7.66 | 7.58 | 7.59 | 7.19 | -1.17% | 1,491,229 |
| Aug 21, 2026 | 7.65 | 7.69 | 7.64 | 7.68 | 7.27 | 0.79% | 1,059,606 |
| Aug 20, 2026 | 7.61 | 7.64 | 7.58 | 7.62 | 7.21 | 0.79% | 1,487,828 |
| Aug 19, 2026 | 7.60 | 7.65 | 7.53 | 7.56 | 7.16 | 0.40% | 1,104,632 |
| Aug 18, 2026 | 7.60 | 7.62 | 7.59 | 7.59 | 7.13 | -0.78% | 715,330 |
| Aug 17, 2026 | 7.65 | 7.69 | 7.63 | 7.65 | 7.19 | -0.39% | 813,870 |
| Aug 14, 2026 | 7.69 | 7.72 | 7.65 | 7.68 | 7.21 | - | 611,210 |
| Aug 13, 2026 | 7.65 | 7.73 | 7.65 | 7.68 | 7.21 | 0.66% | 835,502 |
| Aug 12, 2026 | 7.63 | 7.68 | 7.61 | 7.63 | 7.17 | -0.25% | 530,920 |
| Aug 11, 2026 | 7.72 | 7.75 | 7.69 | 7.71 | 7.18 | - | 709,791 |
| Aug 10, 2026 | 7.65 | 7.75 | 7.65 | 7.71 | 7.18 | 0.13% | 815,667 |
| Aug 7, 2026 | 7.57 | 7.70 | 7.57 | 7.70 | 7.18 | 1.58% | 856,463 |
| Aug 6, 2026 | 7.58 | 7.63 | 7.55 | 7.58 | 7.06 | -0.26% | 1,264,787 |
| Aug 5, 2026 | 7.68 | 7.70 | 7.60 | 7.60 | 7.08 | -1.06% | 1,778,011 |
| Aug 4, 2026 | 7.55 | 7.74 | 7.54 | 7.74 | 7.16 | 3.20% | 1,284,634 |
| Aug 3, 2026 | 7.35 | 7.53 | 7.35 | 7.50 | 6.94 | 1.76% | 890,908 |
| Jul 31, 2026 | 7.35 | 7.39 | 7.28 | 7.37 | 6.82 | 0.27% | 1,309,206 |