YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
6.14
-0.06 (-0.97%)
At close: Apr 28, 2026, 4:00 PM EDT
6.12
-0.02 (-0.33%)
After-hours: Apr 28, 2026, 8:00 PM EDT
MARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.05 | 6.14 | 5.92 | 6.14 | 6.14 | -0.97% | 184,967 |
| Apr 27, 2026 | 6.36 | 6.39 | 6.14 | 6.20 | 6.20 | -3.13% | 235,434 |
| Apr 24, 2026 | 6.55 | 6.55 | 6.23 | 6.40 | 6.40 | -1.54% | 196,178 |
| Apr 23, 2026 | 6.45 | 6.58 | 6.35 | 6.50 | 6.50 | -1.66% | 184,831 |
| Apr 22, 2026 | 6.56 | 6.73 | 6.54 | 6.61 | 6.47 | 4.75% | 370,963 |
| Apr 21, 2026 | 6.52 | 6.52 | 6.24 | 6.31 | 6.17 | -2.77% | 540,329 |
| Apr 20, 2026 | 6.40 | 6.59 | 6.28 | 6.49 | 6.35 | 0.46% | 322,660 |
| Apr 17, 2026 | 6.56 | 6.72 | 6.42 | 6.46 | 6.32 | -0.31% | 306,162 |
| Apr 16, 2026 | 6.11 | 6.52 | 6.01 | 6.48 | 6.34 | 4.85% | 260,181 |
| Apr 15, 2026 | 6.20 | 6.20 | 6.06 | 6.18 | 5.94 | - | 267,974 |
| Apr 14, 2026 | 6.23 | 6.36 | 6.14 | 6.18 | 5.94 | 0.98% | 176,343 |
| Apr 13, 2026 | 5.68 | 6.12 | 5.61 | 6.12 | 5.88 | 6.43% | 242,168 |
| Apr 10, 2026 | 5.84 | 5.91 | 5.69 | 5.75 | 5.53 | -1.54% | 95,233 |
| Apr 9, 2026 | 5.77 | 5.97 | 5.67 | 5.84 | 5.62 | -1.35% | 141,322 |
| Apr 8, 2026 | 5.91 | 6.02 | 5.77 | 5.92 | 5.59 | 4.41% | 276,328 |
| Apr 7, 2026 | 5.59 | 5.67 | 5.34 | 5.67 | 5.35 | 1.25% | 134,992 |
| Apr 6, 2026 | 5.59 | 5.74 | 5.59 | 5.60 | 5.29 | 0.90% | 185,674 |
| Apr 2, 2026 | 5.12 | 5.56 | 5.04 | 5.55 | 5.24 | 4.32% | 256,417 |
| Apr 1, 2026 | 5.38 | 5.40 | 5.29 | 5.32 | 4.95 | -0.37% | 90,332 |
| Mar 31, 2026 | 5.20 | 5.46 | 5.07 | 5.34 | 4.97 | 3.69% | 385,631 |
| Mar 30, 2026 | 5.32 | 5.34 | 5.04 | 5.15 | 4.79 | -2.65% | 302,767 |
| Mar 27, 2026 | 5.45 | 5.45 | 5.06 | 5.29 | 4.92 | -3.47% | 189,364 |
| Mar 26, 2026 | 5.46 | 5.84 | 5.46 | 5.48 | 5.10 | 0.37% | 217,305 |
| Mar 25, 2026 | 5.64 | 5.68 | 5.32 | 5.46 | 4.99 | 0.55% | 173,612 |
| Mar 24, 2026 | 5.76 | 5.80 | 5.36 | 5.43 | 4.97 | -6.22% | 156,508 |
| Mar 23, 2026 | 5.56 | 5.92 | 5.56 | 5.79 | 5.30 | 4.32% | 174,863 |
| Mar 20, 2026 | 5.92 | 5.92 | 5.49 | 5.55 | 5.08 | -7.19% | 158,257 |
| Mar 19, 2026 | 5.62 | 5.98 | 5.44 | 5.98 | 5.47 | 3.10% | 148,720 |
| Mar 18, 2026 | 6.02 | 6.10 | 5.80 | 5.80 | 5.20 | -5.07% | 251,711 |
| Mar 17, 2026 | 6.08 | 6.20 | 5.99 | 6.11 | 5.48 | 0.66% | 3,846,041 |
| Mar 16, 2026 | 6.35 | 6.35 | 6.01 | 6.07 | 5.44 | - | 146,706 |
| Mar 13, 2026 | 6.15 | 6.33 | 6.07 | 6.07 | 5.44 | 1.34% | 254,166 |
| Mar 12, 2026 | 5.84 | 5.99 | 5.76 | 5.99 | 5.37 | 0.34% | 90,387 |
| Mar 11, 2026 | 6.01 | 6.05 | 5.81 | 5.97 | 5.26 | - | 150,802 |
| Mar 10, 2026 | 6.07 | 6.08 | 5.93 | 5.97 | 5.26 | -0.33% | 93,075 |
| Mar 9, 2026 | 5.69 | 6.00 | 5.60 | 5.99 | 5.28 | 6.21% | 140,980 |
| Mar 6, 2026 | 5.93 | 5.98 | 5.56 | 5.64 | 4.97 | -7.84% | 182,825 |
| Mar 5, 2026 | 6.35 | 6.35 | 5.94 | 6.12 | 5.40 | -5.85% | 158,875 |
| Mar 4, 2026 | 6.36 | 6.75 | 6.27 | 6.50 | 5.64 | 5.86% | 184,954 |
| Mar 3, 2026 | 6.34 | 6.41 | 6.08 | 6.14 | 5.33 | -6.40% | 160,669 |
| Mar 2, 2026 | 6.12 | 6.78 | 5.98 | 6.56 | 5.69 | 5.30% | 325,955 |
| Feb 27, 2026 | 6.64 | 6.81 | 6.23 | 6.23 | 5.41 | 4.71% | 175,609 |
| Feb 26, 2026 | 6.01 | 6.10 | 5.82 | 5.95 | 5.16 | -3.25% | 92,480 |
| Feb 25, 2026 | 6.01 | 6.28 | 5.92 | 6.15 | 5.25 | 6.59% | 137,479 |
| Feb 24, 2026 | 5.71 | 5.88 | 5.58 | 5.77 | 4.93 | - | 108,066 |
| Feb 23, 2026 | 5.71 | 5.87 | 5.60 | 5.77 | 4.93 | -0.52% | 131,960 |
| Feb 20, 2026 | 5.79 | 5.96 | 5.68 | 5.80 | 4.96 | -0.17% | 126,584 |
| Feb 19, 2026 | 5.65 | 5.82 | 5.56 | 5.81 | 4.96 | 1.40% | 93,013 |
| Feb 18, 2026 | 5.67 | 5.82 | 5.61 | 5.73 | 4.82 | 0.17% | 171,795 |
| Feb 17, 2026 | 5.80 | 5.84 | 5.62 | 5.72 | 4.81 | -2.56% | 109,268 |
| Feb 13, 2026 | 5.67 | 5.97 | 5.58 | 5.87 | 4.93 | 6.15% | 126,373 |
| Feb 12, 2026 | 5.80 | 5.80 | 5.48 | 5.53 | 4.65 | -5.63% | 166,444 |
| Feb 11, 2026 | 5.90 | 6.02 | 5.63 | 5.86 | 4.85 | -0.68% | 97,481 |
| Feb 10, 2026 | 6.09 | 6.12 | 5.88 | 5.90 | 4.88 | -3.44% | 122,844 |
| Feb 9, 2026 | 5.97 | 6.27 | 5.92 | 6.11 | 5.06 | 0.99% | 126,518 |
| Feb 6, 2026 | 5.49 | 6.18 | 5.46 | 6.05 | 5.01 | 18.16% | 274,241 |
| Feb 5, 2026 | 5.89 | 6.00 | 5.05 | 5.12 | 4.24 | -18.34% | 322,416 |
| Feb 4, 2026 | 6.80 | 6.80 | 6.02 | 6.27 | 5.11 | -8.20% | 152,592 |
| Feb 3, 2026 | 6.90 | 7.11 | 6.45 | 6.83 | 5.56 | -1.01% | 181,651 |
| Feb 2, 2026 | 6.86 | 7.07 | 6.76 | 6.90 | 5.62 | -2.82% | 231,960 |
| Jan 30, 2026 | 7.25 | 7.31 | 7.02 | 7.10 | 5.78 | -3.79% | 243,818 |
| Jan 29, 2026 | 7.56 | 7.56 | 7.19 | 7.38 | 6.01 | -5.51% | 287,557 |
| Jan 28, 2026 | 7.89 | 7.96 | 7.74 | 7.81 | 6.26 | -0.51% | 232,063 |
| Jan 27, 2026 | 7.63 | 7.87 | 7.49 | 7.85 | 6.29 | 4.53% | 2,241,393 |
| Jan 26, 2026 | 7.71 | 7.77 | 7.47 | 7.51 | 6.02 | -4.33% | 267,436 |
| Jan 23, 2026 | 7.71 | 8.07 | 7.52 | 7.85 | 6.29 | 1.95% | 230,143 |
| Jan 22, 2026 | 7.92 | 8.00 | 7.63 | 7.70 | 6.17 | -4.23% | 155,549 |
| Jan 21, 2026 | 7.93 | 8.40 | 7.80 | 8.04 | 6.33 | 1.77% | 356,498 |
| Jan 20, 2026 | 8.18 | 8.27 | 7.76 | 7.90 | 6.22 | -6.51% | 205,175 |
| Jan 16, 2026 | 8.20 | 8.55 | 8.13 | 8.45 | 6.65 | 3.43% | 142,022 |
| Jan 15, 2026 | 8.40 | 8.40 | 8.15 | 8.17 | 6.43 | -3.77% | 192,070 |
| Jan 14, 2026 | 8.50 | 8.61 | 8.37 | 8.49 | 6.59 | 0.59% | 310,464 |
| Jan 13, 2026 | 8.35 | 8.44 | 8.23 | 8.44 | 6.55 | 2.93% | 225,699 |
| Jan 12, 2026 | 7.94 | 8.32 | 7.94 | 8.20 | 6.37 | 2.37% | 158,450 |
| Jan 9, 2026 | 8.18 | 8.20 | 7.89 | 8.01 | 6.22 | -0.87% | 136,487 |
| Jan 8, 2026 | 7.81 | 8.23 | 7.81 | 8.08 | 6.27 | -0.25% | 195,026 |
| Jan 7, 2026 | 8.20 | 8.20 | 7.97 | 8.10 | 6.19 | -0.61% | 278,208 |
| Jan 6, 2026 | 8.33 | 8.38 | 8.03 | 8.15 | 6.22 | -1.69% | 95,523 |
| Jan 5, 2026 | 8.24 | 8.41 | 8.15 | 8.29 | 6.33 | 4.02% | 154,892 |
| Jan 2, 2026 | 7.62 | 8.04 | 7.48 | 7.97 | 6.09 | 4.73% | 280,250 |
| Dec 31, 2025 | 7.85 | 7.85 | 7.56 | 7.61 | 5.71 | -2.56% | 298,074 |
| Dec 30, 2025 | 7.93 | 8.05 | 7.80 | 7.81 | 5.86 | -1.39% | 154,677 |
| Dec 29, 2025 | 7.87 | 8.15 | 7.85 | 7.92 | 5.95 | -0.38% | 216,500 |
| Dec 26, 2025 | 8.16 | 8.19 | 7.87 | 7.95 | 5.97 | -3.99% | 71,962 |
| Dec 24, 2025 | 8.24 | 8.32 | 8.16 | 8.28 | 6.11 | -0.12% | 117,468 |
| Dec 23, 2025 | 8.32 | 8.37 | 8.15 | 8.29 | 6.12 | -1.89% | 109,014 |
| Dec 22, 2025 | 8.51 | 8.75 | 8.34 | 8.45 | 6.23 | 0.36% | 397,736 |
| Dec 19, 2025 | 8.19 | 8.45 | 8.19 | 8.42 | 6.21 | 4.47% | 170,488 |
| Dec 18, 2025 | 8.40 | 8.58 | 8.03 | 8.06 | 5.95 | -2.77% | 219,971 |
| Dec 17, 2025 | 8.95 | 9.08 | 8.29 | 8.29 | 6.07 | -7.48% | 241,796 |
| Dec 16, 2025 | 8.91 | 9.10 | 8.78 | 8.96 | 6.56 | 0.67% | 245,701 |
| Dec 15, 2025 | 9.46 | 9.46 | 8.82 | 8.90 | 6.52 | -5.72% | 186,920 |
| Dec 12, 2025 | 9.62 | 9.90 | 9.35 | 9.44 | 6.92 | -2.58% | 151,915 |
| Dec 11, 2025 | 9.58 | 9.69 | 9.17 | 9.69 | 7.10 | -1.92% | 207,877 |
| Dec 10, 2025 | 10.01 | 10.15 | 9.76 | 9.88 | 7.12 | -2.08% | 264,678 |
| Dec 9, 2025 | 9.80 | 10.39 | 9.73 | 10.09 | 7.27 | 2.23% | 124,079 |
| Dec 8, 2025 | 9.82 | 9.98 | 9.60 | 9.87 | 7.11 | 1.33% | 186,185 |
| Dec 5, 2025 | 10.02 | 10.02 | 9.63 | 9.74 | 7.02 | -3.56% | 372,544 |
| Dec 4, 2025 | 10.12 | 10.19 | 9.99 | 10.10 | 7.28 | -2.88% | 190,995 |
| Dec 3, 2025 | 10.20 | 10.48 | 10.07 | 10.40 | 7.32 | 3.07% | 244,572 |