YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
7.60
-0.08 (-0.98%)
Aug 26, 2026, 2:12 PM EDT - Market open
YMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.55 | 7.62 | 7.55 | 7.60 | - | -0.14% | 502,535 |
| Aug 25, 2026 | 7.63 | 7.69 | 7.63 | 7.67 | 7.61 | 1.05% | 934,054 |
| Aug 24, 2026 | 7.63 | 7.66 | 7.58 | 7.59 | 7.53 | -1.17% | 1,491,229 |
| Aug 21, 2026 | 7.65 | 7.69 | 7.64 | 7.68 | 7.62 | 0.79% | 1,059,606 |
| Aug 20, 2026 | 7.61 | 7.64 | 7.58 | 7.62 | 7.56 | 0.79% | 1,487,828 |
| Aug 19, 2026 | 7.60 | 7.65 | 7.53 | 7.56 | 7.50 | 0.40% | 1,104,632 |
| Aug 18, 2026 | 7.60 | 7.62 | 7.59 | 7.59 | 7.47 | -0.78% | 715,330 |
| Aug 17, 2026 | 7.65 | 7.69 | 7.63 | 7.65 | 7.53 | -0.39% | 813,870 |
| Aug 14, 2026 | 7.69 | 7.72 | 7.65 | 7.68 | 7.56 | - | 611,210 |
| Aug 13, 2026 | 7.65 | 7.73 | 7.65 | 7.68 | 7.56 | 0.66% | 835,502 |
| Aug 12, 2026 | 7.63 | 7.68 | 7.61 | 7.63 | 7.51 | -0.25% | 530,920 |
| Aug 11, 2026 | 7.72 | 7.75 | 7.69 | 7.71 | 7.53 | - | 709,791 |
| Aug 10, 2026 | 7.65 | 7.75 | 7.65 | 7.71 | 7.53 | 0.13% | 815,667 |
| Aug 7, 2026 | 7.57 | 7.70 | 7.57 | 7.70 | 7.52 | 1.58% | 856,463 |
| Aug 6, 2026 | 7.58 | 7.63 | 7.55 | 7.58 | 7.40 | -0.26% | 1,264,787 |
| Aug 5, 2026 | 7.68 | 7.70 | 7.60 | 7.60 | 7.42 | -1.06% | 1,778,011 |
| Aug 4, 2026 | 7.55 | 7.74 | 7.54 | 7.74 | 7.50 | 3.20% | 1,284,634 |
| Aug 3, 2026 | 7.35 | 7.53 | 7.35 | 7.50 | 7.27 | 1.76% | 890,908 |
| Jul 31, 2026 | 7.35 | 7.39 | 7.28 | 7.37 | 7.14 | 0.27% | 1,309,206 |
| Jul 30, 2026 | 7.33 | 7.37 | 7.27 | 7.35 | 7.12 | 1.10% | 1,193,664 |
| Jul 29, 2026 | 7.35 | 7.42 | 7.25 | 7.27 | 7.05 | -1.53% | 1,277,928 |
| Jul 28, 2026 | 7.40 | 7.44 | 7.28 | 7.44 | 7.16 | 0.54% | 1,537,684 |
| Jul 27, 2026 | 7.40 | 7.49 | 7.36 | 7.40 | 7.12 | 1.09% | 2,200,295 |
| Jul 24, 2026 | 7.47 | 7.47 | 7.32 | 7.32 | 7.04 | -0.95% | 1,363,745 |
| Jul 23, 2026 | 7.45 | 7.48 | 7.33 | 7.39 | 7.11 | -1.99% | 1,421,915 |
| Jul 22, 2026 | 7.59 | 7.62 | 7.53 | 7.54 | 7.25 | -1.06% | 543,387 |
| Jul 21, 2026 | 7.61 | 7.73 | 7.61 | 7.69 | 7.33 | 2.26% | 833,335 |
| Jul 20, 2026 | 7.57 | 7.63 | 7.52 | 7.52 | 7.17 | - | 1,484,295 |
| Jul 17, 2026 | 7.51 | 7.61 | 7.39 | 7.52 | 7.17 | -1.31% | 2,548,854 |
| Jul 16, 2026 | 7.75 | 7.79 | 7.61 | 7.62 | 7.26 | -2.81% | 1,447,245 |
| Jul 15, 2026 | 7.85 | 7.90 | 7.72 | 7.84 | 7.47 | 0.16% | 1,719,366 |
| Jul 14, 2026 | 7.85 | 7.93 | 7.82 | 7.90 | 7.46 | 1.02% | 1,462,667 |
| Jul 13, 2026 | 7.85 | 7.90 | 7.78 | 7.82 | 7.39 | -1.26% | 1,769,880 |
| Jul 10, 2026 | 8.00 | 8.01 | 7.82 | 7.92 | 7.48 | -0.75% | 1,326,261 |
| Jul 9, 2026 | 7.87 | 8.01 | 7.87 | 7.98 | 7.54 | 1.53% | 1,395,260 |
| Jul 8, 2026 | 7.82 | 7.87 | 7.72 | 7.86 | 7.42 | -0.37% | 1,885,120 |
| Jul 7, 2026 | 8.05 | 8.06 | 7.90 | 7.96 | 7.45 | -1.61% | 1,605,718 |
| Jul 6, 2026 | 7.98 | 8.18 | 7.98 | 8.09 | 7.57 | 2.15% | 1,847,455 |
| Jul 2, 2026 | 8.03 | 8.15 | 7.87 | 7.92 | 7.41 | -0.38% | 1,492,749 |
| Jul 1, 2026 | 7.95 | 8.04 | 7.91 | 7.95 | 7.44 | -0.72% | 1,567,837 |
| Jun 30, 2026 | 7.93 | 8.08 | 7.93 | 8.08 | 7.49 | 1.64% | 1,287,394 |
| Jun 29, 2026 | 7.87 | 7.97 | 7.77 | 7.95 | 7.37 | 1.66% | 1,738,459 |
| Jun 26, 2026 | 7.67 | 7.85 | 7.62 | 7.82 | 7.25 | 0.90% | 1,597,336 |
| Jun 25, 2026 | 7.86 | 7.87 | 7.60 | 7.75 | 7.19 | -0.51% | 2,002,568 |
| Jun 24, 2026 | 7.85 | 7.88 | 7.71 | 7.79 | 7.23 | -0.69% | 1,965,091 |
| Jun 23, 2026 | 7.88 | 8.01 | 7.82 | 7.92 | 7.28 | -2.10% | 2,345,557 |
| Jun 22, 2026 | 8.16 | 8.25 | 8.06 | 8.09 | 7.43 | -0.86% | 1,483,931 |
| Jun 18, 2026 | 8.09 | 8.16 | 8.01 | 8.16 | 7.50 | 2.26% | 1,450,676 |
| Jun 17, 2026 | 8.00 | 8.14 | 7.97 | 7.98 | 7.33 | 0.21% | 1,661,956 |
| Jun 16, 2026 | 8.20 | 8.22 | 8.04 | 8.04 | 7.32 | -1.83% | 2,128,644 |