Skip to main content
YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)
NYSEARCA: YMAG · Real-Time Price · USD
12.67
-0.19 (-1.48%)
At close: Mar 6, 2026, 4:00 PM EST
12.74
+0.07 (0.55%)
After-hours: Mar 6, 2026, 8:00 PM EST

YMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.6812.7912.6412.6712.67-1.48%1,305,728
Mar 5, 202612.8512.8812.7312.8612.86-1,088,051
Mar 4, 202612.7612.9112.7412.8612.860.47%1,661,470
Mar 3, 202612.6312.8412.6012.8012.70-0.31%1,081,715
Mar 2, 202612.5812.8912.5712.8412.740.23%934,260
Feb 27, 202612.8212.8712.7412.8112.71-1.23%1,616,907
Feb 26, 202613.0513.0612.8812.9712.87-0.92%1,206,082
Feb 25, 202612.9613.1012.9513.0912.990.69%965,299
Feb 24, 202612.8313.0212.8013.0012.811.09%1,345,661
Feb 23, 202612.9713.0312.8112.8612.67-1.15%1,247,877
Feb 20, 202612.8613.0412.8313.0112.820.93%1,324,212
Feb 19, 202612.8312.9512.8212.8912.70-0.08%1,159,686
Feb 18, 202612.8112.9712.8112.9012.71-1,474,613
Feb 17, 202612.8212.9712.7012.9012.610.31%886,537
Feb 13, 202612.9712.9912.8312.8612.57-1.53%790,510
Feb 12, 202613.3013.3012.9513.0612.76-1.14%1,243,992
Feb 11, 202613.3713.4213.2113.2112.91-1.49%622,000
Feb 10, 202613.5413.5413.4113.4112.99-0.37%1,532,071
Feb 9, 202613.3013.5313.2813.4613.041.13%964,249
Feb 6, 202613.2113.3713.1413.3112.900.30%740,388
Feb 5, 202613.2413.3913.1113.2712.86-1.56%1,054,071
Feb 4, 202613.7013.7613.4113.4813.06-2.11%1,168,194
Feb 3, 202614.0314.0313.7013.7713.26-1.57%903,615
Feb 2, 202613.8714.0813.8713.9913.470.29%1,497,673
Jan 30, 202613.9714.1013.9513.9513.43-0.43%945,652
Jan 29, 202614.0814.1313.7814.0113.49-0.28%2,338,499
Jan 28, 202614.1514.1514.0114.0513.53-0.71%1,655,201
Jan 27, 202614.0814.1914.0814.1513.551.00%1,617,047
Jan 26, 202613.9714.0913.9514.0113.420.57%1,278,284
Jan 23, 202613.8214.0213.8213.9313.340.94%1,997,881
Jan 22, 202613.6913.8613.6913.8013.221.55%1,631,304
Jan 21, 202613.5113.7213.4213.5913.020.37%3,651,727
Jan 20, 202613.6813.7413.5213.5412.89-2.59%2,244,220
Jan 16, 202613.9414.0113.8913.9013.23-0.07%1,439,099
Jan 15, 202614.0014.0113.8913.9113.240.07%2,152,528
Jan 14, 202614.0114.0213.8413.9013.23-1.63%1,934,854
Jan 13, 202614.1314.2214.0814.1313.39-0.14%1,136,014
Jan 12, 202614.1114.2414.1014.1513.41-582,127
Jan 9, 202614.0814.2014.0514.1513.410.50%731,288
Jan 8, 202614.1014.1114.0014.0813.34-0.21%606,788
Jan 7, 202614.0814.2314.0814.1113.37-0.21%1,024,955
Jan 6, 202614.2014.2214.0914.1413.35-0.42%712,315
Jan 5, 202614.1714.2714.1514.2013.410.57%904,718
Jan 2, 202614.3414.3714.0414.1213.33-0.77%958,816
Dec 31, 202514.3314.3414.2114.2313.44-1.32%655,425
Dec 30, 202514.4014.4614.3914.4213.520.21%721,871
Dec 29, 202514.4114.4114.3514.3913.49-0.42%856,659
Dec 26, 202514.4914.5414.4514.4513.55-0.48%834,854
Dec 24, 202514.5014.5214.4414.5213.62-0.34%557,054
Dec 23, 202514.4714.5814.4714.5713.580.69%629,088
Dec 22, 202514.4814.5114.4314.4713.480.49%727,748
Dec 19, 202514.3514.4114.3314.4013.420.70%1,240,848
Dec 18, 202514.2414.4014.1914.3013.321.42%595,288
Dec 17, 202514.3614.3814.1014.1013.14-2.49%607,040
Dec 16, 202514.3614.5214.3214.4613.350.49%1,075,564
Dec 15, 202514.4614.4914.3314.3913.29-505,554
Dec 12, 202514.4714.5314.2714.3913.29-0.55%1,097,776
Dec 11, 202514.5014.5014.3414.4713.36-0.41%629,766
Dec 10, 202514.5114.5614.4314.5313.41-0.75%797,894
Dec 9, 202514.6014.6914.5714.6413.400.07%456,334
Dec 8, 202514.6814.7114.5714.6313.39-0.54%660,158
Dec 5, 202514.6914.7414.6614.7113.460.41%506,402
Dec 4, 202514.7214.7314.5814.6513.410.34%650,810
Dec 3, 202514.5814.6614.5514.6013.36-0.75%612,185
Dec 2, 202514.6514.7714.6414.7113.370.48%738,313
Dec 1, 202514.5814.6814.5514.6413.31-777,132
Nov 28, 202514.5714.6514.5714.6413.310.62%747,937
Nov 26, 202514.5414.6014.5014.5513.23-0.55%864,256
Nov 25, 202514.6214.6514.4214.6313.190.41%793,275
Nov 24, 202514.3314.5914.3314.5713.132.68%968,769
Nov 21, 202514.1514.3613.9914.1912.790.64%1,518,657
Nov 20, 202514.6014.6814.0814.1012.71-1.40%1,699,788
Nov 19, 202514.2314.4714.2114.3012.89-0.07%676,523
Nov 18, 202514.4514.5014.1914.3112.82-1.72%1,199,828
Nov 17, 202514.5514.7014.4514.5613.04-0.14%1,144,310
Nov 14, 202514.3014.6814.2514.5813.060.21%1,522,059
Nov 13, 202514.8014.8114.4814.5513.03-2.09%1,778,409
Nov 12, 202515.0415.0614.7814.8613.31-2.04%1,189,402
Nov 11, 202515.1315.1815.0415.1713.430.07%1,030,949
Nov 10, 202515.0715.1715.0415.1613.422.09%1,137,497
Nov 7, 202514.8814.9014.6014.8513.15-0.67%2,575,335
Nov 6, 202515.2315.2314.9014.9513.23-1.64%1,723,117
Nov 5, 202515.1815.3015.0815.2013.46-0.33%943,978
Nov 4, 202515.3415.4215.2415.2513.38-1.80%1,326,613
Nov 3, 202515.5415.6015.5115.5313.630.91%754,135
Oct 31, 202515.6515.6515.3415.3913.510.79%1,348,728
Oct 30, 202515.5215.5215.2615.2713.40-2.43%1,486,380
Oct 29, 202515.6515.6815.5315.6513.73-0.19%1,732,282
Oct 28, 202515.6515.7415.5815.6813.641.10%1,404,303
Oct 27, 202515.4015.5515.4015.5113.491.84%1,416,777
Oct 24, 202515.2415.2615.2015.2313.250.46%1,189,935
Oct 23, 202515.0215.1814.9615.1613.190.80%1,201,366
Oct 22, 202515.1415.1514.8915.0413.09-1.70%1,482,781
Oct 21, 202515.3615.3615.2715.3013.12-0.33%1,150,889
Oct 20, 202515.2115.3515.2115.3513.171.39%1,121,872
Oct 17, 202514.9915.1714.9415.1412.990.80%836,379
Oct 16, 202515.1115.2014.9115.0212.88-0.53%1,074,307
Oct 15, 202515.1615.1814.9515.1012.95-0.66%1,054,334
Oct 14, 202515.1915.3015.0015.2012.87-0.98%724,786
Oct 13, 202515.2715.3515.1715.3512.992.27%1,006,464