YieldMax Innovation Option Income Strategy ETF (OARK)
NYSEARCA: OARK · Real-Time Price · USD
38.40
-0.07 (-0.18%)
At close: Dec 5, 2025, 4:00 PM EST
38.66
+0.26 (0.68%)
After-hours: Dec 5, 2025, 8:00 PM EST
OARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.51 | 38.60 | 38.28 | 38.40 | 38.40 | -0.18% | 20,203 |
| Dec 4, 2025 | 37.81 | 38.55 | 37.57 | 38.47 | 38.47 | -0.13% | 16,749 |
| Dec 3, 2025 | 37.54 | 38.70 | 37.54 | 38.52 | 37.88 | 2.37% | 30,722 |
| Dec 2, 2025 | 37.51 | 38.16 | 37.51 | 37.63 | 37.01 | 0.88% | 38,419 |
| Dec 1, 2025 | 37.55 | 37.73 | 37.30 | 37.30 | 36.68 | -1.58% | 21,284 |
| Nov 28, 2025 | 37.75 | 38.08 | 37.75 | 37.90 | 37.27 | -0.92% | 10,701 |
| Nov 26, 2025 | 37.90 | 38.45 | 37.90 | 38.25 | 37.26 | 0.92% | 20,137 |
| Nov 25, 2025 | 37.55 | 37.95 | 37.41 | 37.90 | 36.92 | 0.26% | 37,602 |
| Nov 24, 2025 | 36.75 | 37.90 | 36.75 | 37.80 | 36.82 | 3.14% | 37,783 |
| Nov 21, 2025 | 36.00 | 37.15 | 35.45 | 36.65 | 35.70 | 2.23% | 95,814 |
| Nov 20, 2025 | 37.90 | 38.45 | 35.85 | 35.85 | 34.92 | -4.40% | 77,420 |
| Nov 19, 2025 | 38.10 | 38.18 | 37.05 | 37.50 | 36.18 | -0.56% | 103,112 |
| Nov 18, 2025 | 37.35 | 38.18 | 37.05 | 37.71 | 36.39 | -0.24% | 66,437 |
| Nov 17, 2025 | 38.10 | 38.58 | 37.50 | 37.80 | 36.47 | -1.82% | 100,503 |
| Nov 14, 2025 | 37.50 | 39.03 | 37.30 | 38.50 | 37.15 | -0.26% | 101,004 |
| Nov 13, 2025 | 40.20 | 40.20 | 38.35 | 38.60 | 37.25 | -5.85% | 62,363 |
| Nov 12, 2025 | 41.75 | 41.75 | 40.75 | 41.00 | 39.16 | -0.73% | 29,866 |
| Nov 11, 2025 | 41.10 | 41.45 | 41.00 | 41.30 | 39.45 | -0.72% | 36,939 |
| Nov 10, 2025 | 41.10 | 41.80 | 41.10 | 41.60 | 39.74 | 2.34% | 34,572 |
| Nov 7, 2025 | 40.35 | 40.73 | 39.15 | 40.65 | 38.83 | -0.49% | 106,871 |
| Nov 6, 2025 | 42.40 | 42.40 | 40.55 | 40.85 | 39.02 | -4.56% | 151,929 |
| Nov 5, 2025 | 42.60 | 43.15 | 41.90 | 42.80 | 40.52 | 1.42% | 53,321 |
| Nov 4, 2025 | 43.05 | 43.50 | 42.05 | 42.20 | 39.95 | -4.31% | 58,152 |
| Nov 3, 2025 | 44.80 | 44.80 | 43.53 | 44.10 | 41.75 | -0.45% | 66,565 |
| Oct 31, 2025 | 43.75 | 44.65 | 43.65 | 44.30 | 41.94 | 3.14% | 37,872 |
| Oct 30, 2025 | 44.15 | 44.15 | 42.88 | 42.95 | 40.66 | -4.77% | 64,127 |
| Oct 29, 2025 | 45.10 | 45.55 | 44.60 | 45.10 | 42.03 | - | 41,078 |
| Oct 28, 2025 | 45.70 | 45.70 | 45.05 | 45.10 | 42.03 | -0.77% | 35,488 |
| Oct 27, 2025 | 45.20 | 45.60 | 44.95 | 45.45 | 42.36 | 0.89% | 48,071 |
| Oct 24, 2025 | 44.85 | 45.10 | 44.85 | 45.05 | 41.98 | 1.12% | 75,802 |
| Oct 23, 2025 | 43.80 | 44.58 | 43.45 | 44.55 | 41.52 | 1.83% | 39,993 |
| Oct 22, 2025 | 44.65 | 45.05 | 42.95 | 43.75 | 40.40 | -2.78% | 43,600 |
| Oct 21, 2025 | 45.25 | 45.30 | 44.85 | 45.00 | 41.55 | -0.55% | 33,028 |
| Oct 20, 2025 | 44.65 | 45.50 | 44.50 | 45.25 | 41.78 | 3.19% | 164,180 |
| Oct 17, 2025 | 43.85 | 44.13 | 43.03 | 43.85 | 40.49 | -0.45% | 63,789 |
| Oct 16, 2025 | 45.50 | 45.50 | 43.75 | 44.05 | 40.68 | -4.24% | 51,977 |
| Oct 15, 2025 | 45.55 | 46.15 | 45.03 | 46.00 | 41.49 | 2.45% | 43,707 |
| Oct 14, 2025 | 44.65 | 45.41 | 43.50 | 44.90 | 40.50 | -0.11% | 26,342 |
| Oct 13, 2025 | 44.90 | 45.50 | 44.85 | 44.95 | 40.54 | 0.56% | 40,967 |
| Oct 10, 2025 | 46.55 | 46.76 | 44.60 | 44.70 | 40.32 | -3.97% | 49,990 |
| Oct 9, 2025 | 46.90 | 47.00 | 46.18 | 46.55 | 41.99 | -0.64% | 18,948 |
| Oct 8, 2025 | 45.85 | 46.85 | 45.40 | 46.85 | 42.26 | 2.97% | 17,802 |
| Oct 7, 2025 | 46.40 | 46.40 | 45.18 | 45.50 | 41.04 | -1.41% | 18,914 |
| Oct 6, 2025 | 45.60 | 46.43 | 45.60 | 46.15 | 41.62 | 2.56% | 32,405 |
| Oct 3, 2025 | 45.25 | 45.53 | 44.53 | 45.00 | 40.59 | -0.44% | 103,162 |
| Oct 2, 2025 | 44.80 | 45.25 | 44.50 | 45.20 | 40.77 | -1.63% | 46,716 |
| Oct 1, 2025 | 45.60 | 46.30 | 45.37 | 45.95 | 39.89 | 0.22% | 65,393 |
| Sep 30, 2025 | 45.75 | 45.95 | 45.02 | 45.85 | 39.81 | 0.77% | 62,542 |
| Sep 29, 2025 | 44.70 | 45.65 | 44.70 | 45.50 | 39.50 | 2.25% | 34,615 |
| Sep 26, 2025 | 44.00 | 44.50 | 43.50 | 44.50 | 38.64 | 1.14% | 29,054 |
| Sep 25, 2025 | 44.45 | 44.93 | 43.70 | 44.00 | 38.20 | -3.30% | 51,532 |
| Sep 24, 2025 | 45.90 | 45.90 | 45.20 | 45.50 | 39.50 | -0.11% | 26,119 |
| Sep 23, 2025 | 46.10 | 46.20 | 45.40 | 45.55 | 39.55 | -0.65% | 22,323 |
| Sep 22, 2025 | 46.00 | 46.25 | 45.71 | 45.85 | 39.81 | 0.44% | 108,667 |
| Sep 19, 2025 | 45.45 | 46.35 | 45.45 | 45.65 | 39.63 | 1.11% | 24,646 |
| Sep 18, 2025 | 44.60 | 45.35 | 44.60 | 45.15 | 39.20 | 2.15% | 28,206 |
| Sep 17, 2025 | 44.50 | 44.65 | 43.43 | 44.20 | 38.38 | -0.67% | 19,471 |
| Sep 16, 2025 | 44.15 | 44.50 | 43.70 | 44.50 | 38.64 | 1.02% | 13,460 |
| Sep 15, 2025 | 43.80 | 44.20 | 43.80 | 44.05 | 38.25 | 1.15% | 25,923 |
| Sep 12, 2025 | 43.65 | 43.65 | 43.23 | 43.55 | 37.81 | 0.35% | 14,519 |
| Sep 11, 2025 | 42.75 | 43.40 | 42.60 | 43.40 | 37.68 | 2.36% | 25,544 |
| Sep 10, 2025 | 43.00 | 43.05 | 42.40 | 42.40 | 36.81 | -0.93% | 24,712 |
| Sep 9, 2025 | 42.75 | 42.94 | 42.40 | 42.80 | 37.16 | 0.47% | 32,337 |
| Sep 8, 2025 | 42.40 | 42.85 | 42.40 | 42.60 | 36.99 | 0.59% | 40,090 |
| Sep 5, 2025 | 42.45 | 42.65 | 41.43 | 42.35 | 36.77 | 0.71% | 43,409 |
| Sep 4, 2025 | 42.05 | 42.05 | 41.40 | 42.05 | 36.51 | -3.22% | 29,577 |
| Sep 3, 2025 | 43.65 | 43.68 | 43.10 | 43.45 | 36.39 | 0.58% | 78,483 |
| Sep 2, 2025 | 43.40 | 43.40 | 42.25 | 43.20 | 36.18 | -0.35% | 43,575 |
| Aug 29, 2025 | 43.65 | 43.70 | 43.08 | 43.35 | 36.31 | -0.80% | 24,781 |
| Aug 28, 2025 | 43.35 | 43.75 | 43.35 | 43.70 | 36.60 | 0.69% | 20,738 |
| Aug 27, 2025 | 43.45 | 43.65 | 43.25 | 43.40 | 36.35 | -0.34% | 15,289 |
| Aug 26, 2025 | 43.45 | 43.63 | 43.25 | 43.55 | 36.48 | 0.46% | 13,013 |
| Aug 25, 2025 | 43.75 | 43.75 | 43.20 | 43.35 | 36.31 | -0.46% | 27,620 |
| Aug 22, 2025 | 42.30 | 43.95 | 42.30 | 43.55 | 36.48 | 2.83% | 19,647 |
| Aug 21, 2025 | 42.05 | 42.55 | 42.00 | 42.35 | 35.47 | -0.47% | 22,688 |
| Aug 20, 2025 | 42.50 | 42.68 | 41.20 | 42.55 | 35.64 | -0.35% | 25,194 |
| Aug 19, 2025 | 44.10 | 44.25 | 42.70 | 42.70 | 35.77 | -3.50% | 34,642 |
| Aug 18, 2025 | 44.05 | 44.40 | 43.60 | 44.25 | 37.06 | 0.23% | 74,890 |
| Aug 15, 2025 | 44.05 | 44.20 | 43.73 | 44.15 | 36.98 | 0.11% | 15,928 |
| Aug 14, 2025 | 44.10 | 44.43 | 43.70 | 44.10 | 36.94 | -0.79% | 36,730 |
| Aug 13, 2025 | 44.25 | 44.73 | 44.22 | 44.45 | 37.23 | 0.91% | 31,933 |
| Aug 12, 2025 | 44.00 | 44.05 | 43.45 | 44.05 | 36.90 | 1.85% | 35,885 |
| Aug 11, 2025 | 43.20 | 44.00 | 43.20 | 43.25 | 36.23 | 0.58% | 34,759 |
| Aug 8, 2025 | 43.10 | 43.15 | 42.85 | 43.00 | 36.02 | 0.47% | 66,949 |
| Aug 7, 2025 | 42.95 | 43.10 | 42.45 | 42.80 | 35.85 | -4.04% | 52,064 |
| Aug 6, 2025 | 43.95 | 44.60 | 43.95 | 44.60 | 35.78 | 1.36% | 84,990 |
| Aug 5, 2025 | 44.60 | 44.60 | 43.80 | 44.00 | 35.30 | -0.79% | 33,758 |
| Aug 4, 2025 | 44.00 | 44.35 | 43.40 | 44.35 | 35.58 | 2.90% | 79,341 |
| Aug 1, 2025 | 44.50 | 44.50 | 42.50 | 43.10 | 34.58 | -5.07% | 55,807 |
| Jul 31, 2025 | 46.10 | 46.10 | 45.35 | 45.40 | 36.42 | 0.11% | 16,091 |
| Jul 30, 2025 | 45.05 | 45.85 | 45.05 | 45.35 | 36.38 | 0.78% | 15,508 |
| Jul 29, 2025 | 46.55 | 46.55 | 44.83 | 45.00 | 36.10 | -1.96% | 22,738 |
| Jul 28, 2025 | 46.10 | 46.17 | 45.90 | 45.90 | 36.82 | 0.11% | 36,226 |
| Jul 25, 2025 | 45.55 | 45.93 | 45.35 | 45.85 | 36.78 | 0.99% | 12,228 |
| Jul 24, 2025 | 46.05 | 46.05 | 45.21 | 45.40 | 36.42 | -1.41% | 17,724 |
| Jul 23, 2025 | 45.85 | 46.08 | 45.50 | 46.05 | 36.95 | 1.21% | 26,433 |
| Jul 22, 2025 | 45.65 | 45.80 | 44.60 | 45.50 | 36.50 | -0.22% | 19,017 |
| Jul 21, 2025 | 46.35 | 46.80 | 45.60 | 45.60 | 36.58 | -0.98% | 40,215 |
| Jul 18, 2025 | 45.90 | 46.65 | 45.80 | 46.05 | 36.95 | 1.43% | 24,401 |
| Jul 17, 2025 | 45.30 | 45.60 | 45.13 | 45.40 | 36.42 | 0.67% | 29,528 |