YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
8.03
-0.18 (-2.19%)
At close: Jun 9, 2026, 4:00 PM EDT
7.84
-0.19 (-2.37%)
Pre-market: Jun 10, 2026, 8:08 AM EDT
YMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 8.29 | 8.30 | 7.76 | 8.03 | 8.03 | -2.19% | 3,402,196 |
| Jun 8, 2026 | 8.19 | 8.27 | 8.12 | 8.21 | 8.21 | 2.11% | 2,137,589 |
| Jun 5, 2026 | 8.40 | 8.40 | 7.92 | 8.04 | 8.04 | -5.63% | 3,984,256 |
| Jun 4, 2026 | 8.42 | 8.54 | 8.38 | 8.52 | 8.52 | 0.24% | 1,682,428 |
| Jun 3, 2026 | 8.66 | 8.66 | 8.45 | 8.50 | 8.50 | -1.70% | 1,541,559 |
| Jun 2, 2026 | 8.78 | 8.78 | 8.69 | 8.74 | 8.65 | -0.68% | 1,718,458 |
| Jun 1, 2026 | 8.70 | 8.83 | 8.63 | 8.80 | 8.71 | 0.34% | 1,674,501 |
| May 29, 2026 | 8.69 | 8.78 | 8.65 | 8.77 | 8.68 | 1.39% | 2,022,003 |
| May 28, 2026 | 8.53 | 8.68 | 8.46 | 8.65 | 8.56 | 1.65% | 1,509,469 |
| May 27, 2026 | 8.58 | 8.63 | 8.45 | 8.51 | 8.42 | - | 5,707,239 |
| May 26, 2026 | 8.51 | 8.63 | 8.51 | 8.60 | 8.42 | 1.90% | 1,948,763 |
| May 22, 2026 | 8.41 | 8.53 | 8.41 | 8.44 | 8.26 | - | 1,289,060 |
| May 21, 2026 | 8.41 | 8.49 | 8.33 | 8.44 | 8.26 | 0.72% | 1,759,872 |
| May 20, 2026 | 8.25 | 8.42 | 8.25 | 8.38 | 8.20 | 2.20% | 1,606,498 |
| May 19, 2026 | 8.27 | 8.36 | 8.21 | 8.29 | 8.03 | -1.07% | 2,047,085 |
| May 18, 2026 | 8.44 | 8.46 | 8.30 | 8.38 | 8.11 | -0.83% | 2,174,871 |
| May 15, 2026 | 8.51 | 8.54 | 8.41 | 8.45 | 8.18 | -1.97% | 1,612,037 |
| May 14, 2026 | 8.51 | 8.66 | 8.49 | 8.62 | 8.35 | 1.29% | 1,866,121 |
| May 13, 2026 | 8.55 | 8.57 | 8.38 | 8.51 | 8.24 | -0.32% | 1,116,317 |
| May 12, 2026 | 8.68 | 8.68 | 8.46 | 8.63 | 8.27 | -1.03% | 2,057,086 |
| May 11, 2026 | 8.72 | 8.81 | 8.68 | 8.72 | 8.35 | - | 1,359,348 |
| May 8, 2026 | 8.64 | 8.72 | 8.58 | 8.72 | 8.35 | 2.11% | 1,608,286 |
| May 7, 2026 | 8.61 | 8.63 | 8.50 | 8.54 | 8.18 | -1.16% | 1,911,818 |
| May 6, 2026 | 8.53 | 8.65 | 8.53 | 8.64 | 8.28 | 2.76% | 1,481,945 |
| May 5, 2026 | 8.50 | 8.52 | 8.44 | 8.49 | 8.05 | 0.47% | 1,053,961 |
| May 4, 2026 | 8.45 | 8.52 | 8.41 | 8.45 | 8.02 | - | 1,517,177 |
| May 1, 2026 | 8.43 | 8.51 | 8.43 | 8.45 | 8.02 | 0.48% | 1,355,319 |
| Apr 30, 2026 | 8.28 | 8.42 | 8.25 | 8.41 | 7.98 | 1.69% | 1,503,930 |
| Apr 29, 2026 | 8.31 | 8.31 | 8.17 | 8.27 | 7.84 | -0.60% | 1,509,448 |
| Apr 28, 2026 | 8.49 | 8.49 | 8.34 | 8.42 | 7.89 | -1.75% | 1,149,141 |
| Apr 27, 2026 | 8.57 | 8.59 | 8.51 | 8.57 | 8.03 | - | 920,616 |
| Apr 24, 2026 | 8.48 | 8.62 | 8.48 | 8.57 | 8.03 | 1.90% | 1,012,572 |
| Apr 23, 2026 | 8.51 | 8.53 | 8.31 | 8.41 | 7.88 | -1.75% | 1,379,229 |
| Apr 22, 2026 | 8.44 | 8.56 | 8.43 | 8.56 | 8.02 | 2.15% | 699,346 |
| Apr 21, 2026 | 8.64 | 8.64 | 8.42 | 8.48 | 7.85 | -1.17% | 1,278,783 |
| Apr 20, 2026 | 8.44 | 8.61 | 8.40 | 8.58 | 7.95 | 0.82% | 1,556,288 |
| Apr 17, 2026 | 8.41 | 8.63 | 8.41 | 8.51 | 7.88 | 1.19% | 1,514,747 |
| Apr 16, 2026 | 8.30 | 8.43 | 8.19 | 8.41 | 7.79 | 1.69% | 1,846,589 |
| Apr 15, 2026 | 8.10 | 8.28 | 8.07 | 8.27 | 7.66 | 2.63% | 989,476 |
| Apr 14, 2026 | 8.00 | 8.18 | 8.00 | 8.15 | 7.46 | 2.90% | 1,242,950 |
| Apr 13, 2026 | 7.65 | 7.94 | 7.65 | 7.92 | 7.25 | 2.72% | 1,407,003 |
| Apr 10, 2026 | 7.77 | 7.79 | 7.66 | 7.71 | 7.06 | -0.39% | 758,607 |
| Apr 9, 2026 | 7.80 | 7.81 | 7.64 | 7.74 | 7.09 | -0.77% | 1,476,408 |
| Apr 8, 2026 | 7.96 | 7.98 | 7.76 | 7.80 | 7.14 | 1.30% | 820,035 |
| Apr 7, 2026 | 7.73 | 7.79 | 7.63 | 7.79 | 7.05 | 0.13% | 1,735,354 |
| Apr 6, 2026 | 7.77 | 7.84 | 7.73 | 7.78 | 7.04 | 0.78% | 1,230,248 |
| Apr 2, 2026 | 7.61 | 7.74 | 7.50 | 7.72 | 6.99 | 0.13% | 1,115,305 |
| Apr 1, 2026 | 7.83 | 7.83 | 7.69 | 7.71 | 6.98 | -0.42% | 1,157,914 |
| Mar 31, 2026 | 7.57 | 7.84 | 7.57 | 7.83 | 7.01 | 4.26% | 2,007,465 |
| Mar 30, 2026 | 7.60 | 7.70 | 7.47 | 7.51 | 6.72 | -0.79% | 2,419,026 |