Skip to main content
YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)
NYSEARCA: YMAG · Real-Time Price · USD
13.00
-0.05 (-0.38%)
At close: Apr 28, 2026, 4:00 PM EDT
13.02
+0.02 (0.15%)
After-hours: Apr 28, 2026, 5:33 PM EDT

YMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.9613.0312.9213.0013.00-0.38%731,488
Apr 27, 202612.9513.0512.8813.0513.050.93%801,386
Apr 24, 202612.8612.9812.8112.9312.931.09%704,888
Apr 23, 202612.9512.9512.6712.7912.79-1.16%591,170
Apr 22, 202612.8012.9412.7812.9412.940.47%330,372
Apr 21, 202612.9512.9812.8512.8812.78-0.31%316,477
Apr 20, 202613.0013.0012.8412.9212.82-0.77%407,428
Apr 17, 202612.9313.0812.9313.0212.921.24%426,178
Apr 16, 202612.8612.9112.7312.8612.760.16%406,928
Apr 15, 202612.6012.8512.6012.8412.741.34%541,340
Apr 14, 202612.5012.6812.4812.6712.492.26%386,150
Apr 13, 202612.2512.4012.2412.3912.210.81%537,158
Apr 10, 202612.2312.3212.2312.2912.120.57%529,734
Apr 9, 202612.0812.2412.0312.2212.051.24%3,170,478
Apr 8, 202612.2012.2312.0212.0711.901.26%375,036
Apr 7, 202611.8911.9311.7211.9211.67-0.08%511,796
Apr 6, 202611.9512.0011.8911.9311.680.08%851,488
Apr 2, 202611.8611.9511.7711.9211.67-0.42%1,260,104
Apr 1, 202611.9912.0411.9111.9711.720.17%933,669
Mar 31, 202611.6711.9711.6711.9511.623.82%1,715,546
Mar 30, 202611.6011.7011.4711.5111.19-0.17%1,039,987
Mar 27, 202611.6711.7411.5111.5311.21-2.37%1,856,511
Mar 26, 202612.0812.0811.7911.8111.48-2.80%1,484,324
Mar 25, 202612.1812.2612.1112.1511.810.16%769,342
Mar 24, 202612.2712.2712.1312.1311.71-1.30%1,006,862
Mar 23, 202612.2512.3812.2412.2911.861.40%1,283,076
Mar 20, 202612.2712.2812.0312.1211.70-1.54%1,945,256
Mar 19, 202612.3312.3812.2612.3111.88-0.97%1,784,421
Mar 18, 202612.5312.6012.4312.4312.00-1.89%885,323
Mar 17, 202612.6412.7212.6312.6712.140.40%928,428
Mar 16, 202612.5512.6912.5512.6212.101.45%1,360,766
Mar 13, 202612.6312.6612.4312.4411.92-1.66%745,028
Mar 12, 202612.7012.7412.6012.6512.12-1.17%773,146
Mar 11, 202612.7812.8812.7312.8012.27-0.47%1,648,913
Mar 10, 202612.8212.9212.7912.8612.240.23%1,407,873
Mar 9, 202612.5312.8312.5012.8312.211.26%2,026,790
Mar 6, 202612.6812.7912.6412.6712.05-1.48%1,307,394
Mar 5, 202612.8512.8812.7312.8612.24-1,095,632
Mar 4, 202612.7612.9112.7412.8612.240.47%1,662,398
Mar 3, 202612.6312.8412.6012.8012.08-0.31%1,081,715
Mar 2, 202612.5812.8912.5712.8412.120.23%934,260
Feb 27, 202612.8212.8712.7412.8112.09-1.23%1,616,907
Feb 26, 202613.0513.0612.8812.9712.24-0.92%1,206,082
Feb 25, 202612.9613.1012.9513.0912.360.69%965,299
Feb 24, 202612.8313.0212.8013.0012.191.09%1,345,661
Feb 23, 202612.9713.0312.8112.8612.06-1.15%1,247,877
Feb 20, 202612.8613.0412.8313.0112.200.93%1,324,212
Feb 19, 202612.8312.9512.8212.8912.09-0.08%1,159,686
Feb 18, 202612.8112.9712.8112.9012.10-1,474,613
Feb 17, 202612.8212.9712.7012.9011.990.31%886,537
Feb 13, 202612.9712.9912.8312.8611.96-1.53%790,510
Feb 12, 202613.3013.3012.9513.0612.14-1.14%1,243,992
Feb 11, 202613.3713.4213.2113.2112.28-1.49%622,000
Feb 10, 202613.5413.5413.4113.4112.36-0.37%1,532,071
Feb 9, 202613.3013.5313.2813.4612.411.13%964,249
Feb 6, 202613.2113.3713.1413.3112.270.30%740,388
Feb 5, 202613.2413.3913.1113.2712.23-1.56%1,054,071
Feb 4, 202613.7013.7613.4113.4812.43-2.11%1,168,194
Feb 3, 202614.0314.0313.7013.7712.62-1.57%903,615
Feb 2, 202613.8714.0813.8713.9912.820.29%1,497,673
Jan 30, 202613.9714.1013.9513.9512.78-0.43%945,652
Jan 29, 202614.0814.1313.7814.0112.84-0.28%2,338,499
Jan 28, 202614.1514.1514.0114.0512.87-0.71%1,655,201
Jan 27, 202614.0814.1914.0814.1512.901.00%1,617,047
Jan 26, 202613.9714.0913.9514.0112.770.57%1,278,284
Jan 23, 202613.8214.0213.8213.9312.700.94%1,997,881
Jan 22, 202613.6913.8613.6913.8012.581.55%1,631,304
Jan 21, 202613.5113.7213.4213.5912.390.37%3,651,727
Jan 20, 202613.6813.7413.5213.5412.26-2.59%2,244,220
Jan 16, 202613.9414.0113.8913.9012.59-0.07%1,439,099
Jan 15, 202614.0014.0113.8913.9112.600.07%2,152,528
Jan 14, 202614.0114.0213.8413.9012.59-1.63%1,934,854
Jan 13, 202614.1314.2214.0814.1312.74-0.14%1,136,014
Jan 12, 202614.1114.2414.1014.1512.76-582,127
Jan 9, 202614.0814.2014.0514.1512.760.50%731,288
Jan 8, 202614.1014.1114.0014.0812.69-0.21%606,788
Jan 7, 202614.0814.2314.0814.1112.72-0.21%1,024,955
Jan 6, 202614.2014.2214.0914.1412.70-0.42%712,315
Jan 5, 202614.1714.2714.1514.2012.760.57%904,718
Jan 2, 202614.3414.3714.0414.1212.68-0.77%958,816
Dec 31, 202514.3314.3414.2114.2312.78-1.32%655,425
Dec 30, 202514.4014.4614.3914.4212.860.21%721,871
Dec 29, 202514.4114.4114.3514.3912.84-0.42%856,659
Dec 26, 202514.4914.5414.4514.4512.89-0.48%834,854
Dec 24, 202514.5014.5214.4414.5212.95-0.34%557,054
Dec 23, 202514.4714.5814.4714.5712.920.69%629,088
Dec 22, 202514.4814.5114.4314.4712.830.49%727,748
Dec 19, 202514.3514.4114.3314.4012.770.70%1,240,848
Dec 18, 202514.2414.4014.1914.3012.681.42%595,288
Dec 17, 202514.3614.3814.1014.1012.50-2.49%607,040
Dec 16, 202514.3614.5214.3214.4612.700.49%1,075,564
Dec 15, 202514.4614.4914.3314.3912.64-505,554
Dec 12, 202514.4714.5314.2714.3912.64-0.55%1,097,776
Dec 11, 202514.5014.5014.3414.4712.71-0.41%629,766
Dec 10, 202514.5114.5614.4314.5312.76-0.75%797,894
Dec 9, 202514.6014.6914.5714.6412.750.07%456,334
Dec 8, 202514.6814.7114.5714.6312.74-0.54%660,158
Dec 5, 202514.6914.7414.6614.7112.810.41%506,402
Dec 4, 202514.7214.7314.5814.6512.760.34%650,810
Dec 3, 202514.5814.6614.5514.6012.71-0.75%612,185