Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

YMAX Historical Prices

YieldMax Universe Fund of Option Income ETFs · daily open, high, low, close & volume

Trading days
250
Period high
11.66
Period low
6.73
Period change
-39.81%
DateOpenHighLowCloseChangeVolume
Nov 4, 20266.817.036.816.97+1.60%1,023,624
Nov 3, 20266.776.896.736.86+1.78%1,487,682
Nov 2, 20266.896.966.746.74-1.89%1,456,492
Oct 30, 20266.967.026.786.87-3.78%1,783,176
Oct 29, 20267.167.197.097.14-1.11%1,127,418
Oct 28, 20267.117.227.117.22+0.14%1,066,464
Oct 27, 20267.167.227.117.21+1.12%660,181
Oct 26, 20267.137.197.057.13-0.14%1,206,036
Oct 23, 20267.137.227.097.14-0.14%1,044,722
Oct 22, 20267.407.407.107.15-3.77%1,624,875
Oct 21, 20267.357.467.337.43+1.23%1,288,918
Oct 20, 20267.197.387.197.34+1.10%929,729
Oct 19, 20267.277.357.257.26+0.55%1,137,076
Oct 16, 20267.507.507.167.22-3.35%1,599,153
Oct 15, 20267.297.507.187.47+1.49%1,348,385
Oct 14, 20267.527.527.327.36-3.29%1,251,578
Oct 13, 20267.537.627.537.61+0.13%1,001,265
Oct 12, 20267.627.677.567.60-0.13%595,052
Oct 9, 20267.577.647.517.61+1.74%836,934
Oct 8, 20267.497.537.437.48-0.66%1,182,141
Oct 7, 20267.567.607.497.53-1.83%687,361
Oct 6, 20267.707.777.667.67-0.52%792,060
Oct 5, 20267.607.727.597.71+1.45%629,713
Oct 2, 20267.597.737.567.60+0.66%891,760
Oct 1, 20267.597.617.527.55+0.00%1,033,404
Sep 30, 20267.617.637.547.55-1.31%1,036,000
Sep 29, 20267.657.707.627.65+0.26%877,337
Sep 28, 20267.747.747.627.63-1.80%1,180,740
Sep 25, 20267.867.877.747.77-0.89%1,266,064
Sep 24, 20267.787.857.747.84+0.64%1,249,788
Sep 23, 20267.807.897.777.79-1.89%1,224,607
Sep 22, 20267.867.947.847.94+1.02%1,116,161
Sep 21, 20267.747.887.707.86+3.01%2,300,841
Sep 18, 20267.457.637.457.63+2.28%1,216,228
Sep 17, 20267.357.477.357.46+2.47%1,261,156
Sep 16, 20267.367.387.197.28-1.49%1,397,235
Sep 15, 20267.417.467.397.39-1.07%829,309
Sep 14, 20267.417.527.417.47+0.00%793,867
Sep 11, 20267.497.577.477.47+0.54%946,828
Sep 10, 20267.507.507.437.43-1.33%1,016,150
Sep 9, 20267.607.617.507.53-2.21%702,730
Sep 8, 20267.697.707.627.70+0.13%1,241,140
Sep 4, 20267.687.707.657.69+0.00%593,321
Sep 3, 20267.627.727.587.69+3.08%1,355,033
Sep 2, 20267.507.517.447.46-2.23%889,239
Aug 31, 20267.607.677.597.63+0.13%1,149,533
Aug 28, 20267.657.737.627.62-0.52%1,509,039
Aug 27, 20267.657.757.647.66+0.52%1,207,295
Aug 26, 20267.557.627.557.62-0.65%598,866
Aug 25, 20267.637.697.637.67+1.05%934,052
Aug 24, 20267.637.667.587.59-1.17%1,491,131
Aug 21, 20267.657.697.637.68+0.79%1,059,407
Aug 20, 20267.617.647.587.62+0.79%1,487,829
Aug 19, 20267.607.657.537.56-0.40%1,104,633
Aug 18, 20267.607.627.597.59-0.78%715,332
Aug 17, 20267.657.697.637.65-0.39%813,871
Aug 14, 20267.697.727.657.68+0.00%611,212
Aug 13, 20267.657.737.657.68+0.66%835,503
Aug 12, 20267.637.687.617.63-1.04%530,920
Aug 11, 20267.727.757.697.71+0.00%709,782
Aug 10, 20267.657.757.657.71+0.13%815,633
Aug 7, 20267.577.707.577.70+1.58%856,464
Aug 6, 20267.587.637.557.58-0.26%1,264,789
Aug 5, 20267.687.707.607.60-1.81%1,778,006
Aug 4, 20267.557.747.547.74+3.20%1,284,635
Aug 3, 20267.357.537.357.50+1.76%890,909
Jul 31, 20267.357.397.287.37+0.27%1,309,208
Jul 30, 20267.337.377.277.35+1.10%1,193,666
Jul 29, 20267.357.427.257.27-2.28%1,277,929
Jul 28, 20267.407.447.287.44+0.54%1,537,677
Jul 27, 20267.407.497.367.40+1.09%2,200,296
Jul 24, 20267.477.477.327.32-0.95%1,363,746
Jul 23, 20267.457.487.337.39-1.99%1,421,912
Jul 22, 20267.597.627.537.54-1.95%543,387
Jul 21, 20267.617.737.617.69+2.26%832,741
Jul 20, 20267.577.637.527.52+0.00%1,484,296
Jul 17, 20267.517.617.397.52-1.31%2,548,856
Jul 16, 20267.757.797.617.62-2.81%1,447,245
Jul 15, 20267.857.907.727.84-0.76%1,719,368
Jul 14, 20267.857.937.827.90+1.02%1,462,668
Jul 13, 20267.857.897.787.82-1.26%1,769,687
Jul 10, 20268.008.017.827.92-0.75%1,326,233
Jul 9, 20267.878.017.877.98+1.53%1,395,260
Jul 8, 20267.827.877.727.86-1.26%1,885,121
Jul 7, 20268.058.067.907.96-1.61%1,605,719
Jul 6, 20267.988.187.988.09+2.15%1,847,457
Jul 2, 20268.038.157.877.92-0.38%1,485,047
Jul 1, 20267.958.047.917.95-1.61%1,567,839
Jun 30, 20267.938.087.938.08+1.64%1,287,395
Jun 29, 20267.877.977.777.95+1.66%1,738,459
Jun 26, 20267.677.847.627.82+0.90%1,597,337
Jun 25, 20267.867.877.597.75-0.51%2,002,569
Jun 24, 20267.847.887.717.79-1.64%1,965,093
Jun 23, 20267.888.017.827.92-2.10%2,345,558
Jun 22, 20268.168.258.068.09-0.86%1,483,933
Jun 18, 20268.098.168.018.16+2.26%1,450,677
Jun 17, 20268.008.147.977.98-0.75%1,661,958
Jun 16, 20268.208.228.048.04-1.83%2,128,645
Jun 15, 20268.138.248.138.19+3.67%1,625,576
Jun 12, 20267.958.027.837.90-0.50%1,615,682
Jun 11, 20267.717.947.647.94+4.06%2,449,365
Jun 10, 20267.847.947.637.63-4.98%2,884,296
Jun 9, 20268.298.307.758.03-2.19%3,413,737
Jun 8, 20268.198.278.128.21+2.11%2,145,987
Jun 5, 20268.408.407.928.04-5.63%4,000,806
Jun 4, 20268.428.548.388.52+0.24%1,693,350
Jun 3, 20268.668.668.458.50-2.75%1,566,600
Jun 2, 20268.788.788.698.74-0.68%1,718,459
Jun 1, 20268.708.838.638.80+0.34%1,674,501
May 29, 20268.698.788.658.77+1.39%2,022,003
May 28, 20268.538.688.468.65+1.65%1,509,469
May 27, 20268.588.638.458.51-1.05%5,707,241
May 26, 20268.518.638.518.60+1.90%1,948,764
May 22, 20268.418.538.418.44+0.00%1,289,060
May 21, 20268.418.498.338.44+0.72%1,757,903
May 20, 20268.258.428.258.38+1.09%1,606,499
May 19, 20268.278.368.218.29-1.07%2,047,086
May 18, 20268.448.468.298.38-0.83%2,174,871
May 15, 20268.518.548.418.45-1.97%1,612,038
May 14, 20268.518.668.498.62+1.29%1,866,121
May 13, 20268.558.578.388.51-1.39%1,116,317
May 12, 20268.688.688.468.63-1.03%2,057,087
May 11, 20268.728.818.688.72+0.00%1,359,348
May 8, 20268.648.728.588.72+2.11%1,608,287
May 7, 20268.618.638.498.54-1.16%1,911,819
May 6, 20268.538.658.538.64+1.77%1,481,350
May 5, 20268.508.528.448.49+0.47%1,053,961
May 4, 20268.458.528.418.45+0.00%1,517,077
May 1, 20268.438.518.438.45+0.48%1,355,320
Apr 30, 20268.288.428.248.41+1.69%1,503,931
Apr 29, 20268.318.318.178.27-1.78%1,509,424
Apr 28, 20268.498.498.348.42-1.75%1,139,170
Apr 27, 20268.578.598.518.57+0.00%920,616
Apr 24, 20268.488.628.488.57+1.90%1,012,573
Apr 23, 20268.518.538.318.41-1.75%1,379,229
Apr 22, 20268.448.568.438.56+0.94%699,347
Apr 21, 20268.648.648.428.48-1.17%1,278,685
Apr 20, 20268.448.618.408.58+0.82%1,556,290
Apr 17, 20268.418.638.418.51+1.19%1,514,747
Apr 16, 20268.308.438.198.41+1.69%1,846,590
Apr 15, 20268.108.288.078.27+1.47%989,476
Apr 14, 20268.008.188.008.15+2.90%1,242,951
Apr 13, 20267.657.947.657.92+2.72%1,406,893
Apr 10, 20267.777.797.667.71-0.39%758,608
Apr 9, 20267.807.817.647.74-0.77%1,476,410
Apr 8, 20267.967.977.767.80+0.13%820,035
Apr 7, 20267.737.797.637.79+0.13%1,735,354
Apr 6, 20267.777.847.737.78+0.78%1,230,249
Apr 2, 20267.617.747.507.72+0.13%1,115,306
Apr 1, 20267.837.837.697.71-1.53%1,157,914
Mar 31, 20267.577.847.577.83+4.26%2,007,465
Mar 30, 20267.607.707.477.51-0.79%2,419,026
Mar 27, 20267.807.837.577.57-3.69%2,547,872
Mar 26, 20267.858.047.857.86-1.75%2,203,329
Mar 25, 20267.908.117.908.00+0.76%1,936,832
Mar 24, 20268.198.197.897.94-3.05%2,794,423
Mar 23, 20268.068.258.068.19+1.74%2,346,193
Mar 20, 20268.258.257.968.05-3.01%3,183,407
Mar 19, 20268.228.348.138.30+0.48%2,130,191
Mar 18, 20268.508.518.268.26-3.95%2,086,406
Mar 17, 20268.508.668.498.60+1.30%1,292,024
Mar 16, 20268.358.548.338.49+2.04%1,634,684
Mar 13, 20268.408.488.318.32-0.72%1,760,179
Mar 12, 20268.448.478.378.38-1.53%1,472,416
Mar 11, 20268.458.618.458.51-1.05%1,406,745
Mar 10, 20268.588.708.548.60+0.00%1,711,538
Mar 9, 20268.278.618.248.60+2.38%3,102,223
Mar 6, 20268.428.478.368.40-1.87%1,922,466
Mar 5, 20268.608.708.468.56-1.04%1,949,084
Mar 4, 20268.498.688.498.65+1.41%1,909,929
Mar 3, 20268.528.618.338.53-1.39%1,952,149
Mar 2, 20268.448.698.398.65+0.35%2,102,832
Feb 27, 20268.588.668.548.62-0.12%1,671,878
Feb 26, 20268.658.728.528.63-0.35%3,575,626
Feb 25, 20268.478.688.478.66+1.76%1,778,196
Feb 24, 20268.358.538.288.51+1.67%2,937,175
Feb 23, 20268.468.478.328.37-1.30%2,630,325
Feb 20, 20268.468.558.458.48+0.00%2,455,496
Feb 19, 20268.398.508.388.48+0.47%2,491,180
Feb 18, 20268.368.538.368.44-0.35%2,004,835
Feb 17, 20268.398.508.318.47+0.12%2,823,125
Feb 13, 20268.348.518.348.46+1.08%2,402,980
Feb 12, 20268.668.668.328.37-3.35%3,114,681
Feb 11, 20268.708.738.548.66-1.59%3,059,278
Feb 10, 20268.828.948.808.80+0.11%2,228,924
Feb 9, 20268.658.888.658.79+0.34%2,193,373
Feb 6, 20268.578.808.528.76+3.91%2,248,524
Feb 5, 20268.648.748.418.43-4.64%3,372,164
Feb 4, 20268.818.958.678.84-2.32%3,562,974
Feb 3, 20269.239.268.919.05-1.95%3,622,932
Feb 2, 20269.199.389.189.23-1.18%2,661,348
Jan 30, 20269.479.539.319.34-2.40%3,089,381
Jan 29, 20269.679.729.469.57-1.34%3,369,600
Jan 28, 20269.789.839.689.70-1.42%1,809,724
Jan 27, 20269.849.889.829.84-0.10%1,415,556
Jan 26, 20269.829.919.809.85-0.20%1,805,308
Jan 23, 20269.829.949.829.87+0.00%1,831,784
Jan 22, 20269.859.929.849.87+0.51%2,426,792
Jan 21, 20269.719.879.679.82+0.31%3,603,788
Jan 20, 20269.859.939.789.79-2.68%3,358,690
Jan 16, 202610.0710.1010.0010.06+0.00%1,832,581
Jan 15, 202610.1210.1510.0210.06-0.59%1,621,085
Jan 14, 202610.1310.1610.0410.12-1.27%1,714,312
Jan 13, 202610.1610.2510.1010.25+1.28%1,781,805
Jan 12, 202610.0810.1710.0510.12+0.00%1,614,128
Jan 9, 202610.0910.1310.0010.12+0.30%1,596,094
Jan 8, 202610.1210.1510.0410.09-0.39%1,291,313
Jan 7, 202610.1810.1810.0910.13-1.36%1,030,861
Jan 6, 202610.2510.2810.2010.27+0.20%1,341,569
Jan 5, 202610.1410.2910.1410.25+1.89%2,061,248
Jan 2, 202610.0510.099.9910.06+0.80%2,457,210
Dec 31, 202510.0810.099.989.98-2.06%2,452,192
Dec 30, 202510.2110.2810.1910.19-0.20%3,049,763
Dec 29, 202510.1810.2710.1610.21-0.58%2,023,598
Dec 26, 202510.2610.3010.2110.27+0.00%2,288,490
Dec 24, 202510.2710.3110.2310.27-1.06%1,161,024
Dec 23, 202510.4010.4110.3110.38-0.38%1,373,156
Dec 22, 202510.4410.5110.4210.42+0.39%2,059,484
Dec 19, 202510.2810.4210.2810.38+1.37%2,997,339
Dec 18, 202510.3110.3910.2310.24+0.39%3,415,938
Dec 17, 202510.4110.4610.1810.20-2.67%4,774,936
Dec 16, 202510.3710.5110.3610.48+0.87%3,830,088
Dec 15, 202510.5410.5710.3810.39-1.42%2,567,538
Dec 12, 202510.6810.7510.4910.54-1.40%2,587,443
Dec 11, 202510.6410.6910.5410.69-0.19%1,786,051
Dec 10, 202510.6810.7610.6210.71-0.93%2,475,538
Dec 9, 202510.7010.8710.6810.81+0.65%1,975,865
Dec 8, 202510.7110.7510.6710.74+0.37%1,893,669
Dec 5, 202510.6810.7710.6610.70-0.19%1,609,741
Dec 4, 202510.6510.7410.6210.72+0.56%1,569,529
Dec 3, 202510.5710.6910.5310.66+0.19%1,915,020
Dec 2, 202510.6010.7410.6010.64+0.38%3,085,505
Dec 1, 202510.5010.6410.4710.60-0.84%2,162,477
Nov 28, 202510.5710.7210.5710.69+1.23%1,136,003
Nov 26, 202510.4510.6010.4510.56+0.38%3,061,760
Nov 25, 202510.4110.5510.3310.52+0.67%1,544,904
Nov 24, 202510.2910.4910.2710.45+2.25%1,769,686
Nov 21, 202510.1310.3310.0110.22+0.79%3,687,093
Nov 20, 202510.6710.7010.1410.14-3.24%3,680,717
Nov 19, 202510.5410.6310.3610.48-1.87%2,457,088
Nov 18, 202510.5810.7710.5510.68-0.19%3,144,430
Nov 17, 202510.7710.9010.6010.70-1.47%4,135,655
Nov 14, 202510.6710.9910.6510.86-0.46%3,479,581
Nov 13, 202511.2111.2410.8710.91-3.19%3,465,981
Nov 12, 202511.3311.3711.2111.27-1.74%2,050,657
Nov 11, 202511.5011.5311.4311.47-0.43%1,388,295
Nov 10, 202511.5011.5611.4411.52+1.50%1,973,088
Nov 7, 202511.0311.3611.0311.35+0.62%3,778,236
Nov 6, 202511.6511.6511.2711.28-2.59%3,591,445
Nov 5, 202511.5811.6611.5211.58-0.94%1,943,968

Daily open, high, low, close and volume for YieldMax Universe Fund of Option Income ETFs (YMAX). Showing 250 trading days. Unadjusted prices.