YieldMax Innovation Option Income Strategy ETF (OARK)

NYSEARCA: OARK · Real-Time Price · USD

30.62

+0.49 (1.61%)

At close: Jun 26, 2026, 4:00 PM EDT

30.40

-0.22 (-0.72%)

After-hours: Jun 26, 2026, 8:00 PM EDT

OARK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.59	30.70	29.59	30.62	30.62	1.61%	12,700
Jun 25, 2026	30.14	30.31	29.85	30.13	30.13	-0.05%	12,367
Jun 24, 2026	30.67	30.88	30.26	30.38	30.14	-0.10%	11,023
Jun 23, 2026	30.23	30.85	30.10	30.41	30.17	-1.92%	10,423
Jun 22, 2026	31.29	31.73	30.91	31.00	30.76	-1.73%	11,520
Jun 18, 2026	31.30	31.55	31.10	31.55	31.31	1.86%	5,095
Jun 17, 2026	31.73	32.01	31.18	31.20	30.73	-0.54%	3,882
Jun 16, 2026	31.79	31.79	31.37	31.37	30.90	-0.52%	9,182
Jun 15, 2026	31.34	31.70	31.24	31.53	31.06	3.83%	12,333
Jun 12, 2026	30.45	30.46	30.10	30.37	29.91	0.49%	7,738
Jun 11, 2026	29.51	30.27	29.38	30.22	29.77	2.35%	8,611
Jun 10, 2026	30.04	30.65	29.73	29.76	29.09	-2.05%	7,175
Jun 9, 2026	30.93	31.10	29.48	30.38	29.70	-0.72%	11,077
Jun 8, 2026	30.35	30.82	30.35	30.60	29.91	1.55%	11,134
Jun 5, 2026	31.54	31.54	29.78	30.13	29.45	-5.93%	21,537
Jun 4, 2026	31.63	32.31	31.63	32.03	31.31	1.68%	8,172
Jun 3, 2026	32.13	32.13	31.52	31.78	30.79	-1.57%	9,728
Jun 2, 2026	32.33	32.36	32.08	32.29	31.28	-1.28%	7,740
Jun 1, 2026	32.58	32.88	32.33	32.71	31.69	-0.53%	11,918
May 29, 2026	32.75	32.98	32.35	32.88	31.86	0.75%	11,289
May 28, 2026	31.75	32.64	31.75	32.64	31.62	2.33%	13,702
May 27, 2026	31.91	32.24	31.91	32.16	30.90	0.78%	25,355
May 26, 2026	32.00	32.10	31.81	31.91	30.66	0.67%	17,095
May 22, 2026	31.96	31.96	31.63	31.70	30.46	0.11%	10,328
May 21, 2026	31.34	31.69	31.24	31.66	30.42	0.85%	9,359
May 20, 2026	30.97	31.65	30.97	31.63	30.17	2.14%	10,211
May 19, 2026	31.12	31.15	30.74	30.97	29.54	-0.60%	7,322
May 18, 2026	31.32	31.54	30.92	31.16	29.71	-0.52%	15,056
May 15, 2026	31.82	31.82	31.30	31.32	29.87	-2.94%	25,834
May 14, 2026	32.27	32.66	32.00	32.27	30.78	0.35%	10,859
May 13, 2026	32.84	32.96	32.39	32.57	30.67	-0.62%	18,197
May 12, 2026	32.90	32.90	32.31	32.78	30.86	-1.56%	11,869
May 11, 2026	32.70	33.44	32.70	33.29	31.35	1.20%	16,768
May 8, 2026	32.74	32.90	32.45	32.90	30.97	0.97%	12,456
May 7, 2026	32.97	32.97	32.42	32.58	30.68	-1.01%	18,397
May 6, 2026	32.89	33.33	32.78	33.33	30.99	2.43%	12,477
May 5, 2026	33.22	33.22	32.50	32.54	30.26	-1.40%	9,385
May 4, 2026	32.75	33.12	32.70	33.00	30.68	1.38%	22,984
May 1, 2026	32.38	32.68	31.99	32.55	30.27	1.46%	17,163
Apr 30, 2026	31.62	32.27	31.47	32.08	29.83	2.66%	7,015
Apr 29, 2026	31.87	31.87	31.43	31.68	29.06	-2.16%	9,882
Apr 28, 2026	32.51	32.54	32.11	32.38	29.70	-1.03%	5,390
Apr 27, 2026	32.54	32.89	32.54	32.72	30.01	0.26%	13,781
Apr 24, 2026	33.03	33.03	32.57	32.63	29.93	0.40%	7,758
Apr 23, 2026	33.26	33.26	32.45	32.50	29.81	-2.58%	14,392
Apr 22, 2026	33.75	33.84	33.66	33.80	30.60	2.18%	14,898
Apr 21, 2026	33.71	33.99	33.07	33.08	29.95	-2.00%	60,389
Apr 20, 2026	33.75	33.75	33.36	33.75	30.56	0.07%	12,527
Apr 17, 2026	33.55	34.18	33.55	33.73	30.54	2.15%	14,167
Apr 16, 2026	33.32	33.32	32.58	33.02	29.90	-0.23%	6,998
Apr 15, 2026	32.60	33.45	32.60	33.45	29.96	2.98%	7,861
Apr 14, 2026	32.00	32.65	32.00	32.48	29.10	2.72%	7,375
Apr 13, 2026	30.61	31.62	30.61	31.62	28.33	2.97%	8,613
Apr 10, 2026	30.50	30.73	30.50	30.71	27.51	0.81%	12,889
Apr 9, 2026	30.57	30.63	30.30	30.46	27.29	-1.03%	7,432
Apr 8, 2026	31.70	31.70	31.01	31.11	27.57	1.81%	8,609
Apr 7, 2026	30.43	30.56	30.03	30.56	27.08	-0.24%	3,576
Apr 6, 2026	30.50	30.87	30.50	30.63	27.15	0.44%	20,099
Apr 2, 2026	29.64	30.49	29.64	30.49	27.02	-0.02%	12,733
Apr 1, 2026	30.95	30.99	30.72	30.80	27.03	1.06%	5,654
Mar 31, 2026	29.32	30.47	29.32	30.47	26.75	5.56%	11,085
Mar 30, 2026	29.28	29.47	28.71	28.87	25.34	-1.74%	12,174
Mar 27, 2026	30.23	30.23	29.24	29.38	25.79	-3.51%	13,087
Mar 26, 2026	30.85	31.21	30.45	30.45	26.73	-2.77%	3,794
Mar 25, 2026	31.96	32.07	31.61	31.61	27.49	1.12%	2,845
Mar 24, 2026	31.75	31.75	31.01	31.26	27.18	-1.85%	6,210
Mar 23, 2026	31.65	32.04	31.65	31.85	27.70	2.24%	4,783
Mar 20, 2026	31.95	31.95	30.90	31.15	27.09	-2.16%	5,906
Mar 19, 2026	31.02	31.92	31.02	31.84	27.69	0.05%	8,493
Mar 18, 2026	32.55	32.74	32.11	32.11	27.67	-2.13%	7,509
Mar 17, 2026	32.62	32.88	32.55	32.81	28.28	1.64%	662,770
Mar 16, 2026	32.17	32.50	32.17	32.28	27.82	1.99%	16,331
Mar 13, 2026	31.95	32.20	31.61	31.65	27.28	-0.59%	9,695
Mar 12, 2026	32.42	32.42	31.84	31.84	27.44	-2.57%	3,476
Mar 11, 2026	32.78	33.07	32.78	32.99	28.16	0.03%	2,710
Mar 10, 2026	33.02	33.38	32.80	32.98	28.15	-0.78%	4,687
Mar 9, 2026	31.97	33.39	31.97	33.24	28.37	1.00%	11,114
Mar 6, 2026	32.78	32.97	32.55	32.91	28.09	-0.28%	15,864
Mar 5, 2026	33.13	33.52	32.69	33.00	28.17	-1.41%	3,259
Mar 4, 2026	32.97	33.75	32.93	33.75	28.58	3.05%	9,091
Mar 3, 2026	32.13	32.99	31.86	32.75	27.73	-1.59%	9,612
Mar 2, 2026	32.07	33.30	32.07	33.28	28.18	1.31%	7,986
Feb 27, 2026	32.82	32.98	32.71	32.85	27.81	-0.85%	376,081
Feb 26, 2026	32.13	33.24	32.13	33.13	28.05	0.85%	7,080
Feb 25, 2026	32.91	33.27	32.91	33.10	27.82	1.69%	8,614
Feb 24, 2026	31.80	32.72	31.80	32.55	27.35	2.36%	4,104
Feb 23, 2026	31.92	32.06	31.54	31.80	26.72	-1.92%	12,716
Feb 20, 2026	32.34	32.64	32.34	32.42	27.25	-0.15%	10,510
Feb 19, 2026	32.30	32.47	32.25	32.47	27.29	0.81%	10,099
Feb 18, 2026	32.64	32.75	32.35	32.44	27.07	0.98%	12,408
Feb 17, 2026	31.64	32.22	31.55	32.12	26.80	0.23%	11,206
Feb 13, 2026	31.70	32.22	31.42	32.05	26.74	2.53%	11,629
Feb 12, 2026	31.10	31.50	31.10	31.26	26.08	-2.42%	7,447
Feb 11, 2026	32.22	32.88	31.89	32.24	26.73	-1.23%	15,541
Feb 10, 2026	32.67	33.02	32.64	32.64	27.06	-0.27%	5,996
Feb 9, 2026	31.85	32.93	31.85	32.73	27.14	1.65%	14,750
Feb 6, 2026	30.94	32.20	30.94	32.20	26.70	5.23%	24,558
Feb 5, 2026	31.90	31.90	30.38	30.60	25.37	-4.42%	30,421
Feb 4, 2026	33.35	33.35	31.70	32.22	26.55	-4.39%	19,361
Feb 3, 2026	34.17	34.34	33.18	33.70	27.77	-1.00%	19,210