YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
6.30
+0.33 (5.53%)
At close: Jun 26, 2026, 4:00 PM EDT
6.21
-0.09 (-1.43%)
After-hours: Jun 26, 2026, 8:00 PM EDT
MARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.96 | 6.37 | 5.85 | 6.30 | 6.30 | 5.53% | 947,131 |
| Jun 25, 2026 | 6.15 | 6.25 | 5.68 | 5.97 | 5.97 | -1.48% | 851,680 |
| Jun 24, 2026 | 6.41 | 6.51 | 5.96 | 6.17 | 6.06 | -3.14% | 1,683,437 |
| Jun 23, 2026 | 6.20 | 6.59 | 6.13 | 6.37 | 6.26 | -0.62% | 961,624 |
| Jun 22, 2026 | 6.31 | 6.94 | 6.30 | 6.41 | 6.30 | 2.89% | 1,352,605 |
| Jun 18, 2026 | 6.28 | 6.28 | 6.03 | 6.23 | 6.12 | 1.99% | 413,332 |
| Jun 17, 2026 | 6.33 | 6.50 | 6.21 | 6.22 | 6.00 | -2.20% | 451,587 |
| Jun 16, 2026 | 6.42 | 6.60 | 6.35 | 6.36 | 6.13 | -0.63% | 292,262 |
| Jun 15, 2026 | 6.45 | 6.58 | 6.40 | 6.40 | 6.17 | 3.06% | 405,774 |
| Jun 12, 2026 | 6.07 | 6.41 | 6.07 | 6.21 | 5.99 | 1.80% | 416,881 |
| Jun 11, 2026 | 5.84 | 6.10 | 5.78 | 6.10 | 5.88 | 4.81% | 324,377 |
| Jun 10, 2026 | 6.10 | 6.20 | 5.90 | 5.91 | 5.61 | -3.43% | 499,680 |
| Jun 9, 2026 | 6.35 | 6.45 | 5.89 | 6.12 | 5.81 | -2.55% | 421,488 |
| Jun 8, 2026 | 5.95 | 6.32 | 5.89 | 6.28 | 5.96 | 8.28% | 623,604 |
| Jun 5, 2026 | 6.28 | 6.29 | 5.57 | 5.80 | 5.51 | -9.23% | 1,010,965 |
| Jun 4, 2026 | 6.31 | 6.58 | 6.22 | 6.39 | 6.07 | -1.44% | 349,556 |
| Jun 3, 2026 | 6.64 | 6.71 | 6.50 | 6.62 | 6.16 | -2.22% | 517,438 |
| Jun 2, 2026 | 6.83 | 6.96 | 6.66 | 6.77 | 6.30 | -1.84% | 576,482 |
| Jun 1, 2026 | 6.67 | 7.02 | 6.51 | 6.90 | 6.42 | 2.03% | 513,704 |
| May 29, 2026 | 6.64 | 6.80 | 6.51 | 6.76 | 6.29 | 1.50% | 453,566 |
| May 28, 2026 | 6.63 | 6.71 | 6.48 | 6.66 | 6.20 | -0.62% | 267,793 |
| May 27, 2026 | 6.79 | 6.87 | 6.67 | 6.82 | 6.23 | 0.29% | 668,159 |
| May 26, 2026 | 6.76 | 6.99 | 6.72 | 6.80 | 6.22 | 2.41% | 446,274 |
| May 22, 2026 | 6.57 | 6.72 | 6.50 | 6.64 | 6.07 | 1.37% | 385,720 |
| May 21, 2026 | 6.42 | 6.55 | 6.42 | 6.55 | 5.99 | 1.82% | 337,706 |
| May 20, 2026 | 6.42 | 6.66 | 6.34 | 6.55 | 5.88 | 3.48% | 552,590 |
| May 19, 2026 | 6.10 | 6.36 | 5.93 | 6.33 | 5.68 | 2.76% | 462,861 |
| May 18, 2026 | 6.13 | 6.24 | 5.97 | 6.16 | 5.53 | -2.69% | 452,754 |
| May 15, 2026 | 6.45 | 6.50 | 6.16 | 6.33 | 5.68 | -4.38% | 385,212 |
| May 14, 2026 | 6.40 | 6.74 | 6.30 | 6.62 | 5.94 | 4.28% | 490,729 |
| May 13, 2026 | 6.49 | 6.64 | 6.34 | 6.48 | 5.70 | 0.15% | 508,800 |
| May 12, 2026 | 6.58 | 6.58 | 6.08 | 6.47 | 5.69 | -4.43% | 694,410 |
| May 11, 2026 | 6.60 | 6.91 | 6.43 | 6.77 | 5.95 | 2.11% | 574,506 |
| May 8, 2026 | 6.52 | 6.69 | 6.40 | 6.63 | 5.83 | 0.30% | 573,502 |
| May 7, 2026 | 6.56 | 6.63 | 6.41 | 6.61 | 5.81 | 0.02% | 232,421 |
| May 6, 2026 | 6.59 | 6.80 | 6.53 | 6.74 | 5.81 | 3.69% | 583,666 |
| May 5, 2026 | 6.45 | 6.51 | 6.36 | 6.50 | 5.60 | 2.36% | 379,834 |
| May 4, 2026 | 6.19 | 6.35 | 6.11 | 6.35 | 5.48 | 2.58% | 259,991 |
| May 1, 2026 | 6.57 | 6.57 | 6.16 | 6.19 | 5.34 | -3.73% | 338,242 |
| Apr 30, 2026 | 6.03 | 6.55 | 6.00 | 6.43 | 5.54 | 9.83% | 328,109 |
| Apr 29, 2026 | 6.10 | 6.10 | 5.75 | 5.99 | 5.05 | -2.44% | 332,291 |
| Apr 28, 2026 | 6.05 | 6.14 | 5.92 | 6.14 | 5.17 | -0.97% | 186,094 |
| Apr 27, 2026 | 6.36 | 6.39 | 6.14 | 6.20 | 5.23 | -3.12% | 249,104 |
| Apr 24, 2026 | 6.55 | 6.55 | 6.23 | 6.40 | 5.39 | -1.54% | 196,791 |
| Apr 23, 2026 | 6.45 | 6.58 | 6.35 | 6.50 | 5.48 | 0.49% | 185,506 |
| Apr 22, 2026 | 6.56 | 6.73 | 6.54 | 6.61 | 5.45 | 4.75% | 370,963 |
| Apr 21, 2026 | 6.52 | 6.52 | 6.24 | 6.31 | 5.20 | -2.77% | 540,329 |
| Apr 20, 2026 | 6.40 | 6.59 | 6.28 | 6.49 | 5.35 | 0.46% | 322,660 |
| Apr 17, 2026 | 6.56 | 6.72 | 6.42 | 6.46 | 5.33 | -0.31% | 306,162 |
| Apr 16, 2026 | 6.11 | 6.52 | 6.01 | 6.48 | 5.34 | 6.71% | 260,181 |
| Apr 15, 2026 | 6.20 | 6.20 | 6.06 | 6.18 | 5.01 | - | 267,974 |
| Apr 14, 2026 | 6.23 | 6.36 | 6.14 | 6.18 | 5.01 | 0.98% | 176,343 |
| Apr 13, 2026 | 5.68 | 6.12 | 5.61 | 6.12 | 4.96 | 6.43% | 242,168 |
| Apr 10, 2026 | 5.84 | 5.91 | 5.69 | 5.75 | 4.66 | -1.54% | 95,233 |
| Apr 9, 2026 | 5.77 | 5.97 | 5.67 | 5.84 | 4.73 | 0.51% | 141,322 |
| Apr 8, 2026 | 5.91 | 6.02 | 5.77 | 5.92 | 4.71 | 4.41% | 276,328 |
| Apr 7, 2026 | 5.59 | 5.67 | 5.34 | 5.67 | 4.51 | 1.25% | 134,992 |
| Apr 6, 2026 | 5.59 | 5.74 | 5.59 | 5.60 | 4.45 | 0.90% | 185,674 |
| Apr 2, 2026 | 5.12 | 5.56 | 5.04 | 5.55 | 4.41 | 5.86% | 256,417 |
| Apr 1, 2026 | 5.38 | 5.40 | 5.29 | 5.32 | 4.17 | -0.37% | 90,332 |
| Mar 31, 2026 | 5.20 | 5.46 | 5.07 | 5.34 | 4.19 | 3.69% | 385,631 |
| Mar 30, 2026 | 5.32 | 5.34 | 5.04 | 5.15 | 4.04 | -2.65% | 302,767 |
| Mar 27, 2026 | 5.45 | 5.45 | 5.06 | 5.29 | 4.15 | -3.47% | 189,364 |
| Mar 26, 2026 | 5.46 | 5.84 | 5.46 | 5.48 | 4.30 | 2.04% | 217,305 |
| Mar 25, 2026 | 5.64 | 5.68 | 5.32 | 5.46 | 4.21 | 0.55% | 173,612 |
| Mar 24, 2026 | 5.76 | 5.80 | 5.36 | 5.43 | 4.19 | -6.22% | 156,508 |
| Mar 23, 2026 | 5.56 | 5.92 | 5.56 | 5.79 | 4.46 | 4.32% | 174,863 |
| Mar 20, 2026 | 5.92 | 5.92 | 5.49 | 5.55 | 4.28 | -7.19% | 158,257 |
| Mar 19, 2026 | 5.62 | 5.98 | 5.44 | 5.98 | 4.61 | 5.23% | 148,720 |
| Mar 18, 2026 | 6.02 | 6.10 | 5.80 | 5.80 | 4.38 | -5.07% | 251,711 |
| Mar 17, 2026 | 6.08 | 6.20 | 5.99 | 6.11 | 4.62 | 0.66% | 3,846,041 |
| Mar 16, 2026 | 6.35 | 6.35 | 6.01 | 6.07 | 4.59 | - | 146,706 |
| Mar 13, 2026 | 6.15 | 6.33 | 6.07 | 6.07 | 4.59 | 1.34% | 254,166 |
| Mar 12, 2026 | 5.84 | 5.99 | 5.76 | 5.99 | 4.53 | 2.01% | 90,387 |
| Mar 11, 2026 | 6.01 | 6.05 | 5.81 | 5.97 | 4.44 | - | 150,802 |
| Mar 10, 2026 | 6.07 | 6.08 | 5.93 | 5.97 | 4.44 | -0.33% | 93,075 |
| Mar 9, 2026 | 5.69 | 6.00 | 5.60 | 5.99 | 4.45 | 6.21% | 140,980 |
| Mar 6, 2026 | 5.93 | 5.98 | 5.56 | 5.64 | 4.19 | -7.84% | 182,825 |
| Mar 5, 2026 | 6.35 | 6.35 | 5.94 | 6.12 | 4.55 | -4.36% | 158,875 |
| Mar 4, 2026 | 6.36 | 6.75 | 6.27 | 6.50 | 4.75 | 5.86% | 184,954 |
| Mar 3, 2026 | 6.34 | 6.41 | 6.08 | 6.14 | 4.49 | -6.40% | 160,669 |
| Mar 2, 2026 | 6.12 | 6.78 | 5.98 | 6.56 | 4.80 | 5.30% | 325,955 |
| Feb 27, 2026 | 6.64 | 6.81 | 6.23 | 6.23 | 4.56 | 4.71% | 175,609 |
| Feb 26, 2026 | 6.01 | 6.10 | 5.82 | 5.95 | 4.35 | -1.71% | 92,480 |
| Feb 25, 2026 | 6.01 | 6.28 | 5.92 | 6.15 | 4.43 | 6.59% | 137,479 |
| Feb 24, 2026 | 5.71 | 5.88 | 5.58 | 5.77 | 4.15 | - | 108,066 |
| Feb 23, 2026 | 5.71 | 5.87 | 5.60 | 5.77 | 4.15 | -0.52% | 131,960 |
| Feb 20, 2026 | 5.79 | 5.96 | 5.68 | 5.80 | 4.18 | -0.17% | 126,584 |
| Feb 19, 2026 | 5.65 | 5.82 | 5.56 | 5.81 | 4.18 | 3.06% | 93,013 |
| Feb 18, 2026 | 5.67 | 5.82 | 5.61 | 5.73 | 4.06 | 0.17% | 171,795 |
| Feb 17, 2026 | 5.80 | 5.84 | 5.62 | 5.72 | 4.05 | -2.56% | 109,268 |
| Feb 13, 2026 | 5.67 | 5.97 | 5.58 | 5.87 | 4.16 | 6.15% | 126,373 |
| Feb 12, 2026 | 5.80 | 5.80 | 5.48 | 5.53 | 3.92 | -4.14% | 166,444 |
| Feb 11, 2026 | 5.90 | 6.02 | 5.63 | 5.86 | 4.09 | -0.68% | 97,481 |
| Feb 10, 2026 | 6.09 | 6.12 | 5.88 | 5.90 | 4.11 | -3.44% | 122,844 |
| Feb 9, 2026 | 5.97 | 6.27 | 5.92 | 6.11 | 4.26 | 0.99% | 126,518 |
| Feb 6, 2026 | 5.49 | 6.18 | 5.46 | 6.05 | 4.22 | 18.16% | 274,241 |
| Feb 5, 2026 | 5.89 | 6.00 | 5.05 | 5.12 | 3.57 | -17.03% | 322,416 |
| Feb 4, 2026 | 6.80 | 6.80 | 6.02 | 6.27 | 4.30 | -8.20% | 152,592 |
| Feb 3, 2026 | 6.90 | 7.11 | 6.45 | 6.83 | 4.69 | -1.01% | 181,651 |