Skip to main content
YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)
NYSEARCA: YMAG · Real-Time Price · USD
14.71
+0.06 (0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed

YMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.6914.7414.6614.7114.710.41%492,764
Dec 4, 202514.7214.7314.5814.6514.650.34%649,928
Dec 3, 202514.5814.6614.5514.6014.60-0.75%610,360
Dec 2, 202514.6514.7714.6414.7114.610.48%738,313
Dec 1, 202514.5814.6814.5514.6414.54-777,132
Nov 28, 202514.5714.6514.5714.6414.540.62%747,937
Nov 26, 202514.5414.6014.5014.5514.45-0.55%864,256
Nov 25, 202514.6214.6514.4214.6314.410.41%793,275
Nov 24, 202514.3314.5914.3314.5714.352.68%968,769
Nov 21, 202514.1514.3613.9914.1913.980.64%1,518,657
Nov 20, 202514.6014.6814.0814.1013.89-1.40%1,699,788
Nov 19, 202514.2314.4714.2114.3014.09-0.07%676,523
Nov 18, 202514.4514.5014.1914.3114.00-1.72%1,199,828
Nov 17, 202514.5514.7014.4514.5614.25-0.14%1,144,310
Nov 14, 202514.3014.6814.2514.5814.270.21%1,522,059
Nov 13, 202514.8014.8114.4814.5514.24-2.09%1,778,409
Nov 12, 202515.0415.0614.7814.8614.54-2.04%1,189,402
Nov 11, 202515.1315.1815.0415.1714.670.07%1,030,949
Nov 10, 202515.0715.1715.0415.1614.662.09%1,137,497
Nov 7, 202514.8814.9014.6014.8514.36-0.67%2,575,335
Nov 6, 202515.2315.2314.9014.9514.46-1.64%1,723,117
Nov 5, 202515.1815.3015.0815.2014.70-0.33%943,978
Nov 4, 202515.3415.4215.2415.2514.62-1.80%1,326,613
Nov 3, 202515.5415.6015.5115.5314.890.91%754,135
Oct 31, 202515.6515.6515.3415.3914.760.79%1,348,728
Oct 30, 202515.5215.5215.2615.2714.64-2.43%1,486,380
Oct 29, 202515.6515.6815.5315.6515.01-0.19%1,732,282
Oct 28, 202515.6515.7415.5815.6814.911.10%1,404,303
Oct 27, 202515.4015.5515.4015.5114.751.84%1,416,777
Oct 24, 202515.2415.2615.2015.2314.480.46%1,189,935
Oct 23, 202515.0215.1814.9615.1614.410.80%1,201,366
Oct 22, 202515.1415.1514.8915.0414.30-1.70%1,482,781
Oct 21, 202515.3615.3615.2715.3014.34-0.33%1,150,889
Oct 20, 202515.2115.3515.2115.3514.391.39%1,121,872
Oct 17, 202514.9915.1714.9415.1414.190.80%836,379
Oct 16, 202515.1115.2014.9115.0214.08-0.53%1,074,307
Oct 15, 202515.1615.1814.9515.1014.15-0.66%1,054,334
Oct 14, 202515.1915.3015.0015.2014.06-0.98%724,786
Oct 13, 202515.2715.3515.1715.3514.202.27%1,006,464
Oct 10, 202515.5415.5915.0015.0113.88-3.41%2,051,845
Oct 9, 202515.5215.5415.3915.5414.37-0.89%633,737
Oct 8, 202515.5815.7115.5815.6814.310.64%1,088,172
Oct 7, 202515.6815.6915.5515.5814.22-0.51%753,129
Oct 6, 202515.5515.6915.4715.6614.290.84%738,170
Oct 3, 202515.6415.6815.4415.5314.17-0.70%951,394
Oct 2, 202515.7415.7415.6015.6414.27-0.70%809,782
Oct 1, 202515.6215.7915.6015.7514.280.25%1,472,330
Sep 30, 202515.7115.7115.5715.7114.250.19%1,011,193
Sep 29, 202515.7015.7615.6415.6814.220.19%1,147,710
Sep 26, 202515.5515.6515.4715.6514.190.77%776,797
Sep 25, 202515.5515.6115.4215.5314.08-1.58%669,234
Sep 24, 202515.8415.8615.7015.7814.17-1,169,399
Sep 23, 202516.0116.0115.7415.7814.17-1.25%864,998
Sep 22, 202515.8916.0015.8915.9814.350.82%1,014,094
Sep 19, 202515.7715.8915.7715.8514.230.70%541,621
Sep 18, 202515.8115.8215.7315.7414.14-0.57%679,459
Sep 17, 202515.8415.8715.6815.8314.09-0.31%1,078,031
Sep 16, 202515.8515.9015.8215.8814.140.51%652,688
Sep 15, 202515.7315.8515.7215.8014.061.54%662,330
Sep 12, 202515.4515.5915.4115.5613.850.84%590,046
Sep 11, 202515.3815.4315.2815.4313.740.13%566,355
Sep 10, 202515.5815.5815.4015.4113.59-0.64%911,437
Sep 9, 202515.4615.5215.4315.5113.680.45%646,988
Sep 8, 202515.4515.5515.4315.4413.620.32%816,181
Sep 5, 202515.5015.5115.3215.3913.57-0.32%838,517
Sep 4, 202515.3415.4715.3015.4413.620.39%820,763
Sep 3, 202515.3015.4315.2815.3813.491.85%962,696
Sep 2, 202515.0215.1414.9415.1013.25-0.92%1,281,187
Aug 29, 202515.3915.3915.2115.2413.37-1.30%792,344
Aug 28, 202515.3615.4415.3115.4413.540.19%683,080
Aug 27, 202515.4415.4615.3715.4113.41-0.06%615,086
Aug 26, 202515.3715.4215.2915.4213.420.33%438,623
Aug 25, 202515.3215.4215.2615.3713.380.39%754,106
Aug 22, 202515.0215.3314.9815.3113.332.13%823,282
Aug 21, 202515.0215.0914.9314.9913.05-1.38%671,231
Aug 20, 202515.3415.3715.0115.2013.10-1.17%1,158,127
Aug 19, 202515.5915.5915.3515.3813.26-1.41%831,353
Aug 18, 202515.5815.6015.5215.6013.45-0.13%913,988
Aug 15, 202515.6715.7015.5815.6213.46-0.26%885,035
Aug 14, 202515.6115.6715.5615.6613.50-0.45%471,272
Aug 13, 202515.8315.8515.7115.7313.42-0.19%872,948
Aug 12, 202515.6815.7815.6115.7613.441.03%638,329
Aug 11, 202515.6015.7215.5815.6013.310.06%670,093
Aug 8, 202515.4715.6215.4715.5913.300.65%871,267
Aug 7, 202515.4915.5515.3715.4913.21-0.06%760,818
Aug 6, 202515.2815.5115.2815.5013.151.64%896,078
Aug 5, 202515.3515.4115.2515.2512.94-0.46%895,352
Aug 4, 202515.2115.3415.2015.3213.001.66%824,748
Aug 1, 202515.2415.2814.9915.0712.79-2.40%1,288,913
Jul 31, 202515.6115.6415.4015.4413.100.26%946,010
Jul 30, 202515.4215.4515.2815.4013.010.06%1,175,055
Jul 29, 202515.5015.5115.3715.3913.00-0.52%594,570
Jul 28, 202515.4415.4715.4015.4713.070.52%931,905
Jul 25, 202515.3115.4515.3015.3913.000.79%602,923
Jul 24, 202515.3315.3315.2215.2712.90-1.67%521,306
Jul 23, 202515.4815.5315.4115.5312.940.78%920,912
Jul 22, 202515.4815.4915.3015.4112.84-0.32%617,199
Jul 21, 202515.4015.5215.4015.4612.890.65%812,471
Jul 18, 202515.3415.3915.2915.3612.800.46%788,366
Jul 17, 202515.2515.3215.2515.2912.74-0.71%680,034