YieldMax Innovation Option Income Strategy ETF (OARK)

NYSEARCA: OARK · Real-Time Price · USD

32.38

-0.33 (-1.01%)

At close: Apr 28, 2026, 4:00 PM EDT

32.40

+0.02 (0.05%)

After-hours: Apr 28, 2026, 8:00 PM EDT

OARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.51	32.54	32.11	32.38	32.38	-1.03%	5,337
Apr 27, 2026	32.54	32.89	32.54	32.72	32.71	0.26%	13,777
Apr 24, 2026	33.03	33.03	32.57	32.63	32.63	0.40%	7,758
Apr 23, 2026	33.26	33.26	32.45	32.50	32.50	-3.85%	14,389
Apr 22, 2026	33.75	33.84	33.66	33.80	33.36	2.18%	14,898
Apr 21, 2026	33.71	33.99	33.07	33.08	32.65	-2.00%	60,389
Apr 20, 2026	33.75	33.75	33.36	33.75	33.32	0.07%	12,527
Apr 17, 2026	33.55	34.18	33.55	33.73	33.29	2.15%	14,167
Apr 16, 2026	33.32	33.32	32.58	33.02	32.59	-1.27%	6,998
Apr 15, 2026	32.60	33.45	32.60	33.45	32.67	2.98%	7,861
Apr 14, 2026	32.00	32.65	32.00	32.48	31.72	2.72%	7,375
Apr 13, 2026	30.61	31.62	30.61	31.62	30.88	2.97%	8,613
Apr 10, 2026	30.50	30.73	30.50	30.71	29.99	0.81%	12,889
Apr 9, 2026	30.57	30.63	30.30	30.46	29.75	-2.09%	7,432
Apr 8, 2026	31.70	31.70	31.01	31.11	30.06	1.81%	8,609
Apr 7, 2026	30.43	30.56	30.03	30.56	29.53	-0.24%	3,576
Apr 6, 2026	30.50	30.87	30.50	30.63	29.60	0.44%	20,099
Apr 2, 2026	29.64	30.49	29.64	30.49	29.46	-0.98%	12,733
Apr 1, 2026	30.95	30.99	30.72	30.80	29.47	1.06%	5,654
Mar 31, 2026	29.32	30.47	29.32	30.47	29.16	5.56%	11,085
Mar 30, 2026	29.28	29.47	28.71	28.87	27.63	-1.74%	12,174
Mar 27, 2026	30.23	30.23	29.24	29.38	28.11	-3.51%	13,087
Mar 26, 2026	30.85	31.21	30.45	30.45	29.14	-3.67%	3,794
Mar 25, 2026	31.96	32.07	31.61	31.61	29.97	1.12%	2,845
Mar 24, 2026	31.75	31.75	31.01	31.26	29.64	-1.85%	6,210
Mar 23, 2026	31.65	32.04	31.65	31.85	30.20	2.24%	4,783
Mar 20, 2026	31.95	31.95	30.90	31.15	29.53	-2.16%	5,906
Mar 19, 2026	31.02	31.92	31.02	31.84	30.19	-0.84%	8,493
Mar 18, 2026	32.55	32.74	32.11	32.11	30.17	-2.13%	7,509
Mar 17, 2026	32.62	32.88	32.55	32.81	30.83	1.64%	662,770
Mar 16, 2026	32.17	32.50	32.17	32.28	30.33	1.99%	16,331
Mar 13, 2026	31.95	32.20	31.61	31.65	29.74	-0.59%	9,695
Mar 12, 2026	32.42	32.42	31.84	31.84	29.92	-3.49%	3,476
Mar 11, 2026	32.78	33.07	32.78	32.99	30.70	0.03%	2,710
Mar 10, 2026	33.02	33.38	32.80	32.98	30.69	-0.78%	4,687
Mar 9, 2026	31.97	33.39	31.97	33.24	30.94	1.00%	11,114
Mar 6, 2026	32.78	32.97	32.55	32.91	30.63	-0.28%	15,864
Mar 5, 2026	33.13	33.52	32.69	33.00	30.72	-2.21%	3,259
Mar 4, 2026	32.97	33.75	32.93	33.75	31.16	3.05%	9,091
Mar 3, 2026	32.13	32.99	31.86	32.75	30.23	-1.59%	9,612
Mar 2, 2026	32.07	33.30	32.07	33.28	30.72	1.31%	7,986
Feb 27, 2026	32.82	32.98	32.71	32.85	30.32	-0.85%	376,081
Feb 26, 2026	32.13	33.24	32.13	33.13	30.58	0.09%	7,080
Feb 25, 2026	32.91	33.27	32.91	33.10	30.33	1.69%	8,614
Feb 24, 2026	31.80	32.72	31.80	32.55	29.82	2.36%	4,104
Feb 23, 2026	31.92	32.06	31.54	31.80	29.13	-1.92%	12,716
Feb 20, 2026	32.34	32.64	32.34	32.42	29.71	-0.14%	10,510
Feb 19, 2026	32.30	32.47	32.25	32.47	29.75	0.10%	10,099
Feb 18, 2026	32.64	32.75	32.35	32.44	29.51	0.98%	12,408
Feb 17, 2026	31.64	32.22	31.55	32.12	29.22	0.23%	11,206
Feb 13, 2026	31.70	32.22	31.42	32.05	29.16	2.53%	11,629
Feb 12, 2026	31.10	31.50	31.10	31.26	28.44	-3.04%	7,447
Feb 11, 2026	32.22	32.88	31.89	32.24	29.14	-1.23%	15,541
Feb 10, 2026	32.67	33.02	32.64	32.64	29.51	-0.27%	5,996
Feb 9, 2026	31.85	32.93	31.85	32.73	29.59	1.65%	14,750
Feb 6, 2026	30.94	32.20	30.94	32.20	29.11	5.23%	24,558
Feb 5, 2026	31.90	31.90	30.38	30.60	27.66	-5.03%	30,421
Feb 4, 2026	33.35	33.35	31.70	32.22	28.94	-4.39%	19,361
Feb 3, 2026	34.17	34.34	33.18	33.70	30.27	-1.00%	19,210
Feb 2, 2026	33.57	34.49	33.57	34.04	30.58	-0.64%	36,209
Jan 30, 2026	35.05	35.20	34.25	34.26	30.77	-3.19%	20,374
Jan 29, 2026	35.71	35.95	35.00	35.39	31.79	-2.08%	19,587
Jan 28, 2026	36.46	36.71	36.14	36.14	32.27	-1.04%	41,016
Jan 27, 2026	36.76	36.87	36.46	36.52	32.61	-0.05%	11,843
Jan 26, 2026	37.10	37.10	36.46	36.54	32.63	-0.68%	10,904
Jan 23, 2026	37.57	37.57	36.79	36.79	32.85	-1.16%	10,514
Jan 22, 2026	36.93	37.29	36.76	37.22	33.23	1.22%	12,112
Jan 21, 2026	36.43	37.03	36.13	36.77	32.64	1.35%	11,053
Jan 20, 2026	36.28	36.87	36.28	36.28	32.20	-2.47%	24,109
Jan 16, 2026	37.66	37.66	37.20	37.20	33.02	-0.80%	23,784
Jan 15, 2026	37.69	37.83	37.25	37.50	33.28	-1.16%	13,568
Jan 14, 2026	37.79	38.00	37.71	37.94	33.45	-0.68%	14,021
Jan 13, 2026	37.80	38.20	37.68	38.20	33.68	1.54%	27,931
Jan 12, 2026	36.77	37.81	36.77	37.62	33.17	1.98%	16,816
Jan 9, 2026	37.06	37.19	36.83	36.89	32.53	-0.16%	16,899
Jan 8, 2026	37.06	37.25	36.91	36.95	32.58	-1.96%	13,401
Jan 7, 2026	37.51	37.69	37.38	37.69	33.02	0.21%	14,946
Jan 6, 2026	37.55	37.78	37.42	37.61	32.95	0.35%	14,984
Jan 5, 2026	36.80	37.67	36.80	37.48	32.84	2.35%	38,067
Jan 2, 2026	36.62	36.80	36.46	36.62	32.09	0.80%	15,904
Dec 31, 2025	36.58	36.86	36.33	36.33	31.64	-1.54%	19,802
Dec 30, 2025	37.00	37.13	36.83	36.90	32.14	-0.35%	22,168
Dec 29, 2025	37.00	37.37	36.96	37.03	32.25	-1.13%	22,494
Dec 26, 2025	37.56	37.59	37.31	37.46	32.62	-1.30%	20,155
Dec 24, 2025	37.82	38.02	37.58	37.95	32.80	0.45%	5,055
Dec 23, 2025	37.64	38.00	37.61	37.78	32.65	-0.40%	13,166
Dec 22, 2025	37.88	38.28	37.88	37.93	32.78	1.07%	22,126
Dec 19, 2025	37.14	37.71	37.14	37.53	32.43	1.68%	12,347
Dec 18, 2025	36.77	37.68	36.77	36.91	31.90	0.49%	11,806
Dec 17, 2025	38.19	38.34	36.73	36.73	31.49	-3.52%	27,457
Dec 16, 2025	37.40	38.07	37.32	38.07	32.64	1.79%	23,188
Dec 15, 2025	38.27	38.27	37.40	37.40	32.07	-1.45%	30,280
Dec 12, 2025	38.21	38.54	37.59	37.95	32.54	-1.20%	15,931
Dec 11, 2025	38.36	38.47	37.89	38.41	32.93	-1.46%	41,522
Dec 10, 2025	38.58	39.10	38.40	38.98	33.13	1.04%	22,119
Dec 9, 2025	38.09	38.88	38.09	38.58	32.79	0.63%	14,095
Dec 8, 2025	38.44	38.70	38.24	38.34	32.59	-0.16%	24,650
Dec 5, 2025	38.51	38.60	38.28	38.40	32.64	-0.18%	20,221
Dec 4, 2025	37.81	38.55	37.57	38.47	32.70	-0.13%	16,765
Dec 3, 2025	37.54	38.70	37.54	38.52	32.20	2.37%	30,722