YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
9.74
-0.36 (-3.56%)
At close: Dec 5, 2025, 4:00 PM EST
9.66
-0.08 (-0.82%)
After-hours: Dec 5, 2025, 8:00 PM EST
MARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.02 | 10.02 | 9.63 | 9.74 | 9.74 | -3.56% | 370,098 |
| Dec 4, 2025 | 10.12 | 10.19 | 9.99 | 10.10 | 10.10 | -2.88% | 188,223 |
| Dec 3, 2025 | 10.20 | 10.48 | 10.07 | 10.40 | 10.16 | 3.07% | 244,572 |
| Dec 2, 2025 | 10.00 | 10.37 | 9.97 | 10.09 | 9.85 | 2.33% | 180,791 |
| Dec 1, 2025 | 9.60 | 9.90 | 9.25 | 9.86 | 9.63 | -2.18% | 215,059 |
| Nov 28, 2025 | 9.95 | 10.14 | 9.88 | 10.08 | 9.84 | 2.65% | 81,755 |
| Nov 26, 2025 | 9.77 | 10.04 | 9.75 | 9.82 | 9.40 | -0.61% | 176,062 |
| Nov 25, 2025 | 9.78 | 9.88 | 9.48 | 9.88 | 9.46 | 0.30% | 146,610 |
| Nov 24, 2025 | 9.10 | 9.87 | 9.10 | 9.85 | 9.43 | 10.18% | 1,002,339 |
| Nov 21, 2025 | 8.95 | 9.30 | 8.67 | 8.94 | 8.56 | -1.97% | 227,684 |
| Nov 20, 2025 | 10.06 | 10.31 | 9.08 | 9.12 | 8.73 | -8.71% | 158,319 |
| Nov 19, 2025 | 10.60 | 10.67 | 9.82 | 9.99 | 9.36 | -6.02% | 117,799 |
| Nov 18, 2025 | 10.15 | 10.84 | 10.15 | 10.63 | 9.96 | 2.90% | 165,526 |
| Nov 17, 2025 | 10.72 | 10.94 | 9.98 | 10.33 | 9.68 | -5.14% | 257,205 |
| Nov 14, 2025 | 10.92 | 11.25 | 10.68 | 10.89 | 10.20 | -5.55% | 200,789 |
| Nov 13, 2025 | 12.57 | 12.58 | 11.26 | 11.53 | 10.80 | -11.17% | 236,148 |
| Nov 12, 2025 | 13.35 | 13.48 | 12.66 | 12.98 | 11.91 | -1.82% | 221,595 |
| Nov 11, 2025 | 13.63 | 13.63 | 13.08 | 13.22 | 12.13 | -5.03% | 101,603 |
| Nov 10, 2025 | 14.55 | 14.59 | 13.86 | 13.92 | 12.77 | -1.28% | 145,193 |
| Nov 7, 2025 | 13.64 | 14.12 | 13.23 | 14.10 | 12.94 | -0.42% | 201,729 |
| Nov 6, 2025 | 15.10 | 15.11 | 14.15 | 14.16 | 12.99 | -8.11% | 177,519 |
| Nov 5, 2025 | 15.42 | 16.08 | 15.39 | 15.41 | 13.87 | 2.60% | 197,281 |
| Nov 4, 2025 | 15.60 | 15.92 | 14.93 | 15.02 | 13.52 | -5.18% | 154,255 |
| Nov 3, 2025 | 16.42 | 16.50 | 15.68 | 15.84 | 14.26 | -2.64% | 219,683 |
| Oct 31, 2025 | 16.26 | 16.27 | 15.79 | 16.27 | 14.64 | 2.20% | 124,313 |
| Oct 30, 2025 | 16.46 | 16.46 | 15.87 | 15.92 | 14.33 | -6.85% | 270,020 |
| Oct 29, 2025 | 17.21 | 17.31 | 16.44 | 17.09 | 15.08 | 0.29% | 271,624 |
| Oct 28, 2025 | 17.67 | 17.91 | 16.86 | 17.04 | 15.03 | -2.46% | 152,109 |
| Oct 27, 2025 | 17.95 | 18.00 | 17.47 | 17.47 | 15.41 | 0.29% | 154,003 |
| Oct 24, 2025 | 17.58 | 17.77 | 17.20 | 17.42 | 15.37 | 1.28% | 149,122 |
| Oct 23, 2025 | 17.38 | 17.66 | 17.06 | 17.20 | 15.17 | -1.38% | 119,584 |
| Oct 22, 2025 | 18.06 | 18.07 | 16.77 | 17.44 | 15.07 | -3.91% | 336,166 |
| Oct 21, 2025 | 18.48 | 18.77 | 17.84 | 18.15 | 15.68 | -2.05% | 122,045 |
| Oct 20, 2025 | 18.43 | 19.38 | 18.04 | 18.53 | 16.01 | 4.81% | 404,019 |
| Oct 17, 2025 | 17.79 | 18.12 | 17.18 | 17.68 | 15.27 | -2.80% | 154,487 |
| Oct 16, 2025 | 20.07 | 20.18 | 17.90 | 18.19 | 15.71 | -9.23% | 144,455 |
| Oct 15, 2025 | 20.22 | 20.62 | 19.95 | 20.04 | 17.05 | 0.50% | 295,869 |
| Oct 14, 2025 | 18.28 | 20.38 | 17.97 | 19.94 | 16.96 | 6.06% | 277,730 |
| Oct 13, 2025 | 18.11 | 19.10 | 17.96 | 18.80 | 15.99 | 7.31% | 119,750 |
| Oct 10, 2025 | 19.12 | 19.73 | 17.28 | 17.52 | 14.91 | -7.30% | 357,278 |
| Oct 9, 2025 | 19.00 | 19.19 | 18.35 | 18.90 | 16.08 | -7.26% | 239,741 |
| Oct 8, 2025 | 20.51 | 20.78 | 20.25 | 20.38 | 16.00 | 0.15% | 553,599 |
| Oct 7, 2025 | 20.60 | 20.69 | 19.49 | 20.35 | 15.97 | -0.54% | 200,397 |
| Oct 6, 2025 | 19.84 | 20.46 | 19.52 | 20.46 | 16.06 | 7.40% | 248,160 |
| Oct 3, 2025 | 19.23 | 19.71 | 18.79 | 19.05 | 14.95 | -0.52% | 150,460 |
| Oct 2, 2025 | 19.36 | 19.67 | 19.12 | 19.15 | 15.03 | 0.21% | 86,039 |
| Oct 1, 2025 | 19.05 | 19.50 | 18.86 | 19.11 | 15.00 | 1.33% | 128,600 |
| Sep 30, 2025 | 18.93 | 19.04 | 18.75 | 18.86 | 14.80 | -0.95% | 45,653 |
| Sep 29, 2025 | 17.52 | 19.10 | 17.52 | 19.04 | 14.95 | 9.61% | 111,252 |
| Sep 26, 2025 | 17.40 | 17.66 | 17.00 | 17.37 | 13.63 | - | 80,568 |
| Sep 25, 2025 | 18.65 | 18.65 | 17.04 | 17.37 | 13.63 | -8.00% | 176,718 |
| Sep 24, 2025 | 19.29 | 20.20 | 18.86 | 18.88 | 14.82 | -0.68% | 178,258 |
| Sep 23, 2025 | 19.68 | 20.15 | 18.88 | 19.01 | 14.92 | -2.51% | 98,337 |
| Sep 22, 2025 | 19.01 | 19.55 | 18.30 | 19.50 | 15.31 | 0.31% | 242,316 |
| Sep 19, 2025 | 19.57 | 19.80 | 19.44 | 19.44 | 15.26 | -1.27% | 122,360 |
| Sep 18, 2025 | 19.19 | 20.17 | 19.11 | 19.69 | 15.46 | 3.69% | 815,125 |
| Sep 17, 2025 | 18.95 | 19.30 | 18.61 | 18.99 | 14.91 | -0.52% | 142,355 |
| Sep 16, 2025 | 18.11 | 19.13 | 18.11 | 19.09 | 14.98 | 5.76% | 304,653 |
| Sep 15, 2025 | 18.10 | 18.20 | 17.54 | 18.05 | 14.17 | -0.82% | 228,183 |
| Sep 12, 2025 | 17.77 | 18.44 | 17.70 | 18.20 | 14.29 | 2.88% | 262,714 |
| Sep 11, 2025 | 17.83 | 18.22 | 17.69 | 17.69 | 13.89 | -6.20% | 184,076 |
| Sep 10, 2025 | 19.05 | 19.23 | 18.75 | 18.86 | 14.07 | -0.11% | 449,787 |
| Sep 9, 2025 | 18.48 | 18.92 | 18.36 | 18.88 | 14.08 | 3.45% | 146,001 |
| Sep 8, 2025 | 18.24 | 18.33 | 17.91 | 18.25 | 13.61 | 1.39% | 123,322 |
| Sep 5, 2025 | 18.39 | 18.63 | 17.51 | 18.00 | 13.43 | -0.55% | 113,815 |
| Sep 4, 2025 | 18.81 | 18.81 | 18.01 | 18.10 | 13.50 | -4.28% | 87,650 |
| Sep 3, 2025 | 19.00 | 19.42 | 18.62 | 18.91 | 14.11 | -0.37% | 66,579 |
| Sep 2, 2025 | 18.54 | 19.30 | 18.33 | 18.98 | 14.16 | 0.58% | 156,933 |
| Aug 29, 2025 | 18.69 | 18.92 | 18.39 | 18.87 | 14.08 | 0.43% | 105,932 |
| Aug 28, 2025 | 18.79 | 19.07 | 18.65 | 18.79 | 14.02 | 0.91% | 72,774 |
| Aug 27, 2025 | 18.50 | 18.84 | 18.47 | 18.62 | 13.89 | 1.20% | 142,098 |
| Aug 26, 2025 | 17.98 | 18.66 | 17.90 | 18.40 | 13.73 | 1.43% | 160,046 |
| Aug 25, 2025 | 18.50 | 18.60 | 17.70 | 18.14 | 13.53 | -3.41% | 187,605 |
| Aug 22, 2025 | 18.39 | 19.15 | 18.30 | 18.78 | 14.01 | 2.51% | 248,390 |
| Aug 21, 2025 | 17.94 | 18.42 | 17.90 | 18.32 | 13.67 | 1.22% | 128,437 |
| Aug 20, 2025 | 17.80 | 18.30 | 17.23 | 18.10 | 13.50 | 0.33% | 300,144 |
| Aug 19, 2025 | 18.80 | 18.86 | 17.82 | 18.04 | 13.46 | -4.45% | 231,273 |
| Aug 18, 2025 | 18.04 | 18.95 | 18.04 | 18.88 | 14.08 | 2.61% | 534,647 |
| Aug 15, 2025 | 18.33 | 18.62 | 18.11 | 18.40 | 13.73 | 0.60% | 505,199 |
| Aug 14, 2025 | 18.24 | 18.45 | 17.55 | 18.29 | 13.64 | -6.92% | 702,752 |
| Aug 13, 2025 | 19.54 | 19.97 | 19.38 | 19.65 | 13.91 | 0.67% | 802,376 |
| Aug 12, 2025 | 19.47 | 19.74 | 19.34 | 19.52 | 13.82 | 0.57% | 580,714 |
| Aug 11, 2025 | 19.55 | 19.86 | 19.31 | 19.41 | 13.74 | 1.68% | 667,239 |
| Aug 8, 2025 | 19.82 | 19.82 | 18.93 | 19.09 | 13.51 | -2.25% | 531,452 |
| Aug 7, 2025 | 19.84 | 20.10 | 19.20 | 19.53 | 13.82 | 0.05% | 223,984 |
| Aug 6, 2025 | 19.22 | 19.75 | 19.00 | 19.52 | 13.82 | 1.56% | 184,200 |
| Aug 5, 2025 | 19.55 | 19.59 | 18.85 | 19.22 | 13.60 | -2.49% | 214,179 |
| Aug 4, 2025 | 19.19 | 19.80 | 18.83 | 19.71 | 13.95 | 3.63% | 297,186 |
| Aug 1, 2025 | 19.05 | 19.45 | 18.40 | 19.02 | 13.46 | -3.11% | 360,052 |
| Jul 31, 2025 | 20.09 | 20.21 | 19.56 | 19.63 | 13.89 | -2.77% | 343,970 |
| Jul 30, 2025 | 20.96 | 21.48 | 19.89 | 20.19 | 14.29 | -0.49% | 311,277 |
| Jul 29, 2025 | 20.70 | 20.84 | 19.90 | 20.29 | 14.36 | -1.98% | 313,321 |
| Jul 28, 2025 | 21.18 | 21.18 | 20.44 | 20.70 | 14.65 | -0.10% | 339,411 |
| Jul 25, 2025 | 20.60 | 20.72 | 20.05 | 20.72 | 14.67 | -0.24% | 287,429 |
| Jul 24, 2025 | 21.08 | 21.13 | 20.57 | 20.77 | 14.70 | -1.61% | 334,671 |
| Jul 23, 2025 | 22.50 | 22.50 | 20.40 | 21.11 | 14.94 | -10.70% | 679,750 |
| Jul 22, 2025 | 22.92 | 23.69 | 22.31 | 23.64 | 16.73 | 5.72% | 350,068 |
| Jul 21, 2025 | 23.20 | 23.63 | 22.30 | 22.36 | 15.83 | -3.62% | 578,606 |
| Jul 18, 2025 | 23.77 | 24.30 | 22.90 | 23.20 | 16.42 | -1.44% | 530,411 |
| Jul 17, 2025 | 23.10 | 23.79 | 22.75 | 23.54 | 16.66 | -7.97% | 579,360 |