YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
6.12
-0.28 (-4.36%)
At close: Mar 5, 2026, 4:00 PM EST
6.09
-0.03 (-0.49%)
Pre-market: Mar 6, 2026, 7:39 AM EST
MARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.35 | 6.35 | 5.94 | 6.12 | 6.12 | -5.85% | 157,749 |
| Mar 4, 2026 | 6.36 | 6.75 | 6.27 | 6.50 | 6.40 | 5.86% | 184,954 |
| Mar 3, 2026 | 6.34 | 6.41 | 6.08 | 6.14 | 6.04 | -6.40% | 160,669 |
| Mar 2, 2026 | 6.12 | 6.78 | 5.98 | 6.56 | 6.46 | 5.30% | 325,955 |
| Feb 27, 2026 | 6.64 | 6.81 | 6.23 | 6.23 | 6.13 | 4.71% | 175,609 |
| Feb 26, 2026 | 6.01 | 6.10 | 5.82 | 5.95 | 5.86 | -3.25% | 92,480 |
| Feb 25, 2026 | 6.01 | 6.28 | 5.92 | 6.15 | 5.96 | 6.59% | 137,479 |
| Feb 24, 2026 | 5.71 | 5.88 | 5.58 | 5.77 | 5.59 | - | 108,066 |
| Feb 23, 2026 | 5.71 | 5.87 | 5.60 | 5.77 | 5.59 | -0.52% | 131,960 |
| Feb 20, 2026 | 5.79 | 5.96 | 5.68 | 5.80 | 5.62 | -0.17% | 126,584 |
| Feb 19, 2026 | 5.65 | 5.82 | 5.56 | 5.81 | 5.63 | 1.40% | 93,013 |
| Feb 18, 2026 | 5.67 | 5.82 | 5.61 | 5.73 | 5.46 | 0.17% | 171,795 |
| Feb 17, 2026 | 5.80 | 5.84 | 5.62 | 5.72 | 5.45 | -2.56% | 109,268 |
| Feb 13, 2026 | 5.67 | 5.97 | 5.58 | 5.87 | 5.60 | 6.15% | 126,373 |
| Feb 12, 2026 | 5.80 | 5.80 | 5.48 | 5.53 | 5.27 | -5.63% | 166,444 |
| Feb 11, 2026 | 5.90 | 6.02 | 5.63 | 5.86 | 5.50 | -0.68% | 97,481 |
| Feb 10, 2026 | 6.09 | 6.12 | 5.88 | 5.90 | 5.54 | -3.44% | 122,844 |
| Feb 9, 2026 | 5.97 | 6.27 | 5.92 | 6.11 | 5.73 | 0.99% | 126,518 |
| Feb 6, 2026 | 5.49 | 6.18 | 5.46 | 6.05 | 5.68 | 18.16% | 274,241 |
| Feb 5, 2026 | 5.89 | 6.00 | 5.05 | 5.12 | 4.81 | -18.34% | 322,416 |
| Feb 4, 2026 | 6.80 | 6.80 | 6.02 | 6.27 | 5.79 | -8.20% | 152,592 |
| Feb 3, 2026 | 6.90 | 7.11 | 6.45 | 6.83 | 6.31 | -1.01% | 181,651 |
| Feb 2, 2026 | 6.86 | 7.07 | 6.76 | 6.90 | 6.37 | -2.82% | 231,960 |
| Jan 30, 2026 | 7.25 | 7.31 | 7.02 | 7.10 | 6.56 | -3.79% | 243,818 |
| Jan 29, 2026 | 7.56 | 7.56 | 7.19 | 7.38 | 6.82 | -5.51% | 287,557 |
| Jan 28, 2026 | 7.89 | 7.96 | 7.74 | 7.81 | 7.10 | -0.51% | 232,063 |
| Jan 27, 2026 | 7.63 | 7.87 | 7.49 | 7.85 | 7.13 | 4.53% | 2,241,393 |
| Jan 26, 2026 | 7.71 | 7.77 | 7.47 | 7.51 | 6.83 | -4.33% | 267,436 |
| Jan 23, 2026 | 7.71 | 8.07 | 7.52 | 7.85 | 7.13 | 1.95% | 230,143 |
| Jan 22, 2026 | 7.92 | 8.00 | 7.63 | 7.70 | 7.00 | -4.23% | 155,549 |
| Jan 21, 2026 | 7.93 | 8.40 | 7.80 | 8.04 | 7.18 | 1.77% | 356,498 |
| Jan 20, 2026 | 8.18 | 8.27 | 7.76 | 7.90 | 7.06 | -6.51% | 205,175 |
| Jan 16, 2026 | 8.20 | 8.55 | 8.13 | 8.45 | 7.55 | 3.43% | 142,022 |
| Jan 15, 2026 | 8.40 | 8.40 | 8.15 | 8.17 | 7.30 | -3.77% | 192,070 |
| Jan 14, 2026 | 8.50 | 8.61 | 8.37 | 8.49 | 7.48 | 0.59% | 310,464 |
| Jan 13, 2026 | 8.35 | 8.44 | 8.23 | 8.44 | 7.43 | 2.93% | 225,699 |
| Jan 12, 2026 | 7.94 | 8.32 | 7.94 | 8.20 | 7.22 | 2.37% | 158,450 |
| Jan 9, 2026 | 8.18 | 8.20 | 7.89 | 8.01 | 7.05 | -0.87% | 136,487 |
| Jan 8, 2026 | 7.81 | 8.23 | 7.81 | 8.08 | 7.12 | -0.25% | 195,026 |
| Jan 7, 2026 | 8.20 | 8.20 | 7.97 | 8.10 | 7.02 | -0.61% | 278,208 |
| Jan 6, 2026 | 8.33 | 8.38 | 8.03 | 8.15 | 7.06 | -1.69% | 95,523 |
| Jan 5, 2026 | 8.24 | 8.41 | 8.15 | 8.29 | 7.18 | 4.02% | 154,892 |
| Jan 2, 2026 | 7.62 | 8.04 | 7.48 | 7.97 | 6.90 | 4.73% | 280,250 |
| Dec 31, 2025 | 7.85 | 7.85 | 7.56 | 7.61 | 6.48 | -2.56% | 298,074 |
| Dec 30, 2025 | 7.93 | 8.05 | 7.80 | 7.81 | 6.65 | -1.39% | 154,677 |
| Dec 29, 2025 | 7.87 | 8.15 | 7.85 | 7.92 | 6.75 | -0.38% | 216,500 |
| Dec 26, 2025 | 8.16 | 8.19 | 7.87 | 7.95 | 6.77 | -3.99% | 71,962 |
| Dec 24, 2025 | 8.24 | 8.32 | 8.16 | 8.28 | 6.93 | -0.12% | 117,468 |
| Dec 23, 2025 | 8.32 | 8.37 | 8.15 | 8.29 | 6.94 | -1.89% | 109,014 |
| Dec 22, 2025 | 8.51 | 8.75 | 8.34 | 8.45 | 7.07 | 0.36% | 397,736 |
| Dec 19, 2025 | 8.19 | 8.45 | 8.19 | 8.42 | 7.05 | 4.47% | 170,488 |
| Dec 18, 2025 | 8.40 | 8.58 | 8.03 | 8.06 | 6.75 | -2.77% | 219,971 |
| Dec 17, 2025 | 8.95 | 9.08 | 8.29 | 8.29 | 6.89 | -7.48% | 241,796 |
| Dec 16, 2025 | 8.91 | 9.10 | 8.78 | 8.96 | 7.45 | 0.67% | 245,701 |
| Dec 15, 2025 | 9.46 | 9.46 | 8.82 | 8.90 | 7.40 | -5.72% | 186,920 |
| Dec 12, 2025 | 9.62 | 9.90 | 9.35 | 9.44 | 7.84 | -2.58% | 151,915 |
| Dec 11, 2025 | 9.58 | 9.69 | 9.17 | 9.69 | 8.05 | -1.92% | 207,877 |
| Dec 10, 2025 | 10.01 | 10.15 | 9.76 | 9.88 | 8.07 | -2.08% | 264,678 |
| Dec 9, 2025 | 9.80 | 10.39 | 9.73 | 10.09 | 8.25 | 2.23% | 124,079 |
| Dec 8, 2025 | 9.82 | 9.98 | 9.60 | 9.87 | 8.07 | 1.33% | 186,185 |
| Dec 5, 2025 | 10.02 | 10.02 | 9.63 | 9.74 | 7.96 | -3.56% | 372,544 |
| Dec 4, 2025 | 10.12 | 10.19 | 9.99 | 10.10 | 8.25 | -2.88% | 190,995 |
| Dec 3, 2025 | 10.20 | 10.48 | 10.07 | 10.40 | 8.30 | 3.07% | 244,572 |
| Dec 2, 2025 | 10.00 | 10.37 | 9.97 | 10.09 | 8.05 | 2.33% | 180,791 |
| Dec 1, 2025 | 9.60 | 9.90 | 9.25 | 9.86 | 7.87 | -2.18% | 215,059 |
| Nov 28, 2025 | 9.95 | 10.14 | 9.88 | 10.08 | 8.04 | 2.65% | 81,755 |
| Nov 26, 2025 | 9.77 | 10.04 | 9.75 | 9.82 | 7.68 | -0.61% | 176,062 |
| Nov 25, 2025 | 9.78 | 9.88 | 9.48 | 9.88 | 7.73 | 0.30% | 146,610 |
| Nov 24, 2025 | 9.10 | 9.87 | 9.10 | 9.85 | 7.71 | 10.18% | 1,002,339 |
| Nov 21, 2025 | 8.95 | 9.30 | 8.67 | 8.94 | 7.00 | -1.97% | 227,684 |
| Nov 20, 2025 | 10.06 | 10.31 | 9.08 | 9.12 | 7.14 | -8.71% | 158,319 |
| Nov 19, 2025 | 10.60 | 10.67 | 9.82 | 9.99 | 7.65 | -6.02% | 117,799 |
| Nov 18, 2025 | 10.15 | 10.84 | 10.15 | 10.63 | 8.14 | 2.90% | 165,526 |
| Nov 17, 2025 | 10.72 | 10.94 | 9.98 | 10.33 | 7.91 | -5.14% | 257,205 |
| Nov 14, 2025 | 10.92 | 11.25 | 10.68 | 10.89 | 8.34 | -5.55% | 200,789 |
| Nov 13, 2025 | 12.57 | 12.58 | 11.26 | 11.53 | 8.83 | -11.17% | 236,148 |
| Nov 12, 2025 | 13.35 | 13.48 | 12.66 | 12.98 | 9.73 | -1.82% | 221,595 |
| Nov 11, 2025 | 13.63 | 13.63 | 13.08 | 13.22 | 9.91 | -5.03% | 101,603 |
| Nov 10, 2025 | 14.55 | 14.59 | 13.86 | 13.92 | 10.44 | -1.28% | 145,193 |
| Nov 7, 2025 | 13.64 | 14.12 | 13.23 | 14.10 | 10.57 | -0.42% | 201,729 |
| Nov 6, 2025 | 15.10 | 15.11 | 14.15 | 14.16 | 10.62 | -8.11% | 177,519 |
| Nov 5, 2025 | 15.42 | 16.08 | 15.39 | 15.41 | 11.33 | 2.60% | 197,281 |
| Nov 4, 2025 | 15.60 | 15.92 | 14.93 | 15.02 | 11.05 | -5.18% | 154,255 |
| Nov 3, 2025 | 16.42 | 16.50 | 15.68 | 15.84 | 11.65 | -2.64% | 219,683 |
| Oct 31, 2025 | 16.26 | 16.27 | 15.79 | 16.27 | 11.97 | 2.20% | 124,313 |
| Oct 30, 2025 | 16.46 | 16.46 | 15.87 | 15.92 | 11.71 | -6.85% | 270,020 |
| Oct 29, 2025 | 17.21 | 17.31 | 16.44 | 17.09 | 12.32 | 0.29% | 271,624 |
| Oct 28, 2025 | 17.67 | 17.91 | 16.86 | 17.04 | 12.28 | -2.46% | 152,109 |
| Oct 27, 2025 | 17.95 | 18.00 | 17.47 | 17.47 | 12.59 | 0.29% | 154,003 |
| Oct 24, 2025 | 17.58 | 17.77 | 17.20 | 17.42 | 12.56 | 1.28% | 149,122 |
| Oct 23, 2025 | 17.38 | 17.66 | 17.06 | 17.20 | 12.40 | -1.38% | 119,584 |
| Oct 22, 2025 | 18.06 | 18.07 | 16.77 | 17.44 | 12.31 | -3.91% | 336,166 |
| Oct 21, 2025 | 18.48 | 18.77 | 17.84 | 18.15 | 12.81 | -2.05% | 122,045 |
| Oct 20, 2025 | 18.43 | 19.38 | 18.04 | 18.53 | 13.08 | 4.81% | 404,019 |
| Oct 17, 2025 | 17.79 | 18.12 | 17.18 | 17.68 | 12.48 | -2.80% | 154,487 |
| Oct 16, 2025 | 20.07 | 20.18 | 17.90 | 18.19 | 12.84 | -9.23% | 144,455 |
| Oct 15, 2025 | 20.22 | 20.62 | 19.95 | 20.04 | 13.93 | 0.50% | 295,869 |
| Oct 14, 2025 | 18.28 | 20.38 | 17.97 | 19.94 | 13.86 | 6.06% | 277,730 |
| Oct 13, 2025 | 18.11 | 19.10 | 17.96 | 18.80 | 13.07 | 7.31% | 119,750 |
| Oct 10, 2025 | 19.12 | 19.73 | 17.28 | 17.52 | 12.18 | -7.30% | 357,278 |