YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
8.38
+0.09 (1.09%)
At close: May 20, 2026, 4:00 PM EDT
8.39
+0.01 (0.12%)
After-hours: May 20, 2026, 5:01 PM EDT
YMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 8.25 | 8.42 | 8.25 | 8.38 | 8.38 | 1.09% | 1,602,258 |
| May 19, 2026 | 8.27 | 8.36 | 8.21 | 8.29 | 8.29 | -1.07% | 2,042,426 |
| May 18, 2026 | 8.44 | 8.46 | 8.30 | 8.38 | 8.38 | -0.83% | 2,173,046 |
| May 15, 2026 | 8.51 | 8.54 | 8.41 | 8.45 | 8.45 | -1.97% | 1,612,037 |
| May 14, 2026 | 8.51 | 8.66 | 8.49 | 8.62 | 8.62 | 1.29% | 1,866,121 |
| May 13, 2026 | 8.55 | 8.57 | 8.38 | 8.51 | 8.51 | -1.39% | 1,116,317 |
| May 12, 2026 | 8.68 | 8.68 | 8.46 | 8.63 | 8.54 | -1.03% | 2,057,086 |
| May 11, 2026 | 8.72 | 8.81 | 8.68 | 8.72 | 8.63 | - | 1,359,348 |
| May 8, 2026 | 8.64 | 8.72 | 8.58 | 8.72 | 8.63 | 2.11% | 1,608,286 |
| May 7, 2026 | 8.61 | 8.63 | 8.50 | 8.54 | 8.45 | -1.16% | 1,911,818 |
| May 6, 2026 | 8.53 | 8.65 | 8.53 | 8.64 | 8.55 | 1.77% | 1,481,945 |
| May 5, 2026 | 8.50 | 8.52 | 8.44 | 8.49 | 8.32 | 0.47% | 1,053,961 |
| May 4, 2026 | 8.45 | 8.52 | 8.41 | 8.45 | 8.28 | - | 1,517,177 |
| May 1, 2026 | 8.43 | 8.51 | 8.43 | 8.45 | 8.28 | 0.48% | 1,355,319 |
| Apr 30, 2026 | 8.28 | 8.42 | 8.25 | 8.41 | 8.24 | 1.69% | 1,503,930 |
| Apr 29, 2026 | 8.31 | 8.31 | 8.17 | 8.27 | 8.10 | -1.78% | 1,509,448 |
| Apr 28, 2026 | 8.49 | 8.49 | 8.34 | 8.42 | 8.15 | -1.75% | 1,149,141 |
| Apr 27, 2026 | 8.57 | 8.59 | 8.51 | 8.57 | 8.30 | - | 920,616 |
| Apr 24, 2026 | 8.48 | 8.62 | 8.48 | 8.57 | 8.30 | 1.90% | 1,012,572 |
| Apr 23, 2026 | 8.51 | 8.53 | 8.31 | 8.41 | 8.14 | -1.75% | 1,379,229 |
| Apr 22, 2026 | 8.44 | 8.56 | 8.43 | 8.56 | 8.29 | 0.94% | 699,346 |
| Apr 21, 2026 | 8.64 | 8.64 | 8.42 | 8.48 | 8.11 | -1.17% | 1,278,783 |
| Apr 20, 2026 | 8.44 | 8.61 | 8.40 | 8.58 | 8.21 | 0.82% | 1,556,288 |
| Apr 17, 2026 | 8.41 | 8.63 | 8.41 | 8.51 | 8.14 | 1.19% | 1,514,747 |
| Apr 16, 2026 | 8.30 | 8.43 | 8.19 | 8.41 | 8.05 | 1.69% | 1,846,589 |
| Apr 15, 2026 | 8.10 | 8.28 | 8.07 | 8.27 | 7.91 | 1.47% | 989,476 |
| Apr 14, 2026 | 8.00 | 8.18 | 8.00 | 8.15 | 7.71 | 2.90% | 1,242,950 |
| Apr 13, 2026 | 7.65 | 7.94 | 7.65 | 7.92 | 7.49 | 2.72% | 1,407,003 |
| Apr 10, 2026 | 7.77 | 7.79 | 7.66 | 7.71 | 7.29 | -0.39% | 758,607 |
| Apr 9, 2026 | 7.80 | 7.81 | 7.64 | 7.74 | 7.32 | -0.77% | 1,476,408 |
| Apr 8, 2026 | 7.96 | 7.98 | 7.76 | 7.80 | 7.38 | 0.13% | 820,035 |
| Apr 7, 2026 | 7.73 | 7.79 | 7.63 | 7.79 | 7.28 | 0.13% | 1,735,354 |
| Apr 6, 2026 | 7.77 | 7.84 | 7.73 | 7.78 | 7.27 | 0.78% | 1,230,248 |
| Apr 2, 2026 | 7.61 | 7.74 | 7.50 | 7.72 | 7.22 | 0.13% | 1,115,305 |
| Apr 1, 2026 | 7.83 | 7.83 | 7.69 | 7.71 | 7.21 | -1.53% | 1,157,914 |
| Mar 31, 2026 | 7.57 | 7.84 | 7.57 | 7.83 | 7.24 | 4.26% | 2,007,465 |
| Mar 30, 2026 | 7.60 | 7.70 | 7.47 | 7.51 | 6.94 | -0.79% | 2,419,026 |
| Mar 27, 2026 | 7.80 | 7.83 | 7.57 | 7.57 | 7.00 | -3.69% | 2,547,871 |
| Mar 26, 2026 | 7.85 | 8.04 | 7.85 | 7.86 | 7.27 | -1.75% | 2,203,328 |
| Mar 25, 2026 | 7.90 | 8.11 | 7.90 | 8.00 | 7.40 | 0.76% | 1,936,831 |
| Mar 24, 2026 | 8.19 | 8.19 | 7.89 | 7.94 | 7.31 | -3.05% | 2,794,423 |
| Mar 23, 2026 | 8.06 | 8.25 | 8.06 | 8.19 | 7.54 | 1.74% | 2,346,193 |
| Mar 20, 2026 | 8.25 | 8.25 | 7.96 | 8.05 | 7.41 | -3.01% | 3,183,953 |
| Mar 19, 2026 | 8.22 | 8.34 | 8.13 | 8.30 | 7.64 | 0.48% | 2,130,191 |
| Mar 18, 2026 | 8.50 | 8.51 | 8.26 | 8.26 | 7.60 | -3.95% | 2,086,405 |
| Mar 17, 2026 | 8.50 | 8.66 | 8.50 | 8.60 | 7.84 | 1.30% | 1,292,022 |
| Mar 16, 2026 | 8.35 | 8.54 | 8.33 | 8.49 | 7.74 | 2.04% | 1,634,684 |
| Mar 13, 2026 | 8.40 | 8.48 | 8.31 | 8.32 | 7.59 | -0.72% | 1,760,179 |
| Mar 12, 2026 | 8.44 | 8.47 | 8.37 | 8.38 | 7.64 | -1.53% | 1,472,416 |
| Mar 11, 2026 | 8.45 | 8.61 | 8.45 | 8.51 | 7.76 | -1.05% | 1,406,745 |