YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)

NYSEARCA: YMAG · Real-Time Price · USD

11.13

+0.13 (1.18%)

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

11.03

-0.10 (-0.89%)

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

YMAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.00	11.22	10.97	11.13	11.13	1.18%	1,851,002
Jun 25, 2026	11.25	11.25	10.99	11.00	11.00	-2.40%	2,449,073
Jun 24, 2026	11.37	11.49	11.27	11.27	11.27	-0.79%	1,779,073
Jun 23, 2026	11.44	11.57	11.44	11.44	11.36	-0.87%	1,869,729
Jun 22, 2026	11.70	11.77	11.54	11.54	11.46	-1.87%	1,536,221
Jun 18, 2026	11.72	11.79	11.60	11.76	11.68	0.94%	1,802,685
Jun 17, 2026	11.87	11.87	11.63	11.65	11.57	-1.92%	1,028,534
Jun 16, 2026	11.99	12.01	11.93	11.96	11.79	-0.33%	743,981
Jun 15, 2026	11.93	12.03	11.93	12.00	11.83	2.13%	1,435,909
Jun 12, 2026	11.81	11.81	11.63	11.75	11.59	0.09%	1,506,657
Jun 11, 2026	11.72	11.78	11.51	11.74	11.58	0.77%	2,256,916
Jun 10, 2026	11.79	11.88	11.64	11.65	11.49	-2.01%	877,026
Jun 9, 2026	12.17	12.24	11.79	11.99	11.72	-1.24%	1,340,528
Jun 8, 2026	12.14	12.24	12.13	12.14	11.87	0.33%	1,120,902
Jun 5, 2026	12.48	12.54	12.07	12.10	11.83	-3.35%	1,096,474
Jun 4, 2026	12.46	12.57	12.46	12.52	12.24	0.64%	693,741
Jun 3, 2026	12.50	12.55	12.38	12.44	12.16	-0.86%	1,045,959
Jun 2, 2026	12.72	12.76	12.58	12.66	12.27	-0.55%	962,945
Jun 1, 2026	12.87	12.90	12.73	12.73	12.34	-1.32%	1,403,151
May 29, 2026	12.90	12.91	12.83	12.90	12.50	0.08%	1,154,474
May 28, 2026	12.78	12.90	12.78	12.89	12.49	0.55%	678,633
May 27, 2026	12.76	12.83	12.72	12.82	12.43	0.34%	1,172,948
May 26, 2026	12.85	12.89	12.79	12.89	12.38	0.78%	1,207,490
May 22, 2026	12.82	12.88	12.79	12.79	12.29	-0.23%	890,428
May 21, 2026	12.76	12.88	12.69	12.82	12.32	0.08%	1,237,053
May 20, 2026	12.70	12.81	12.65	12.81	12.31	1.28%	1,194,846
May 19, 2026	12.89	12.93	12.73	12.80	12.15	-1.08%	1,548,734
May 18, 2026	13.00	13.04	12.85	12.94	12.28	-0.46%	1,774,186
May 15, 2026	13.03	13.11	12.94	13.00	12.34	-0.99%	1,341,819
May 14, 2026	13.05	13.18	13.05	13.13	12.46	0.31%	1,205,473
May 13, 2026	12.92	13.12	12.83	13.09	12.43	1.55%	1,351,411
May 12, 2026	13.09	13.09	12.93	13.04	12.24	-0.38%	1,809,211
May 11, 2026	13.05	13.15	13.00	13.09	12.28	-	1,063,956
May 8, 2026	13.08	13.13	13.04	13.09	12.28	0.54%	1,846,007
May 7, 2026	12.98	13.08	12.98	13.02	12.22	0.77%	1,955,180
May 6, 2026	12.78	12.95	12.73	12.92	12.12	1.18%	843,440
May 5, 2026	12.96	13.00	12.90	12.95	11.98	0.54%	777,621
May 4, 2026	12.88	12.94	12.81	12.88	11.92	-0.08%	1,237,268
May 1, 2026	12.87	12.96	12.85	12.89	11.93	0.70%	1,576,626
Apr 30, 2026	12.90	12.90	12.58	12.80	11.84	-0.47%	1,936,612
Apr 29, 2026	12.87	12.91	12.78	12.86	11.90	-0.15%	1,179,635
Apr 28, 2026	12.96	13.03	12.92	13.00	11.92	-0.38%	747,477
Apr 27, 2026	12.95	13.05	12.88	13.05	11.96	0.93%	805,217
Apr 24, 2026	12.86	12.98	12.81	12.93	11.85	1.09%	705,700
Apr 23, 2026	12.95	12.95	12.67	12.79	11.72	-1.16%	593,051
Apr 22, 2026	12.80	12.94	12.78	12.94	11.86	1.25%	332,987
Apr 21, 2026	12.95	12.98	12.85	12.88	11.72	-0.31%	316,477
Apr 20, 2026	13.00	13.00	12.84	12.92	11.75	-0.77%	407,428
Apr 17, 2026	12.93	13.08	12.93	13.02	11.84	1.24%	426,178
Apr 16, 2026	12.86	12.91	12.73	12.86	11.70	0.16%	406,928
Apr 15, 2026	12.60	12.85	12.60	12.84	11.68	2.01%	541,340
Apr 14, 2026	12.50	12.68	12.48	12.67	11.45	2.26%	386,150
Apr 13, 2026	12.25	12.40	12.24	12.39	11.20	0.81%	537,158
Apr 10, 2026	12.23	12.32	12.23	12.29	11.11	0.57%	529,734
Apr 9, 2026	12.08	12.24	12.03	12.22	11.04	1.24%	3,170,478
Apr 8, 2026	12.20	12.23	12.02	12.07	10.91	1.95%	375,036
Apr 7, 2026	11.89	11.93	11.72	11.92	10.70	-0.08%	511,796
Apr 6, 2026	11.95	12.00	11.89	11.93	10.71	0.08%	851,488
Apr 2, 2026	11.86	11.95	11.77	11.92	10.70	-0.42%	1,260,104
Apr 1, 2026	11.99	12.04	11.91	11.97	10.74	0.90%	933,669
Mar 31, 2026	11.67	11.97	11.67	11.95	10.65	3.82%	1,715,546
Mar 30, 2026	11.60	11.70	11.47	11.51	10.26	-0.17%	1,039,987
Mar 27, 2026	11.67	11.74	11.51	11.53	10.27	-2.37%	1,856,511
Mar 26, 2026	12.08	12.08	11.79	11.81	10.52	-2.80%	1,484,324
Mar 25, 2026	12.18	12.26	12.11	12.15	10.83	0.88%	769,342
Mar 24, 2026	12.27	12.27	12.13	12.13	10.73	-1.30%	1,006,862
Mar 23, 2026	12.25	12.38	12.24	12.29	10.87	1.40%	1,283,076
Mar 20, 2026	12.27	12.28	12.03	12.12	10.72	-1.54%	1,945,256
Mar 19, 2026	12.33	12.38	12.26	12.31	10.89	-0.97%	1,784,421
Mar 18, 2026	12.53	12.60	12.43	12.43	11.00	-1.21%	885,323
Mar 17, 2026	12.64	12.72	12.63	12.67	11.13	0.40%	928,428
Mar 16, 2026	12.55	12.69	12.55	12.62	11.09	1.45%	1,360,766
Mar 13, 2026	12.63	12.66	12.43	12.44	10.93	-1.66%	745,028
Mar 12, 2026	12.70	12.74	12.60	12.65	11.12	-1.17%	773,146
Mar 11, 2026	12.78	12.88	12.73	12.80	11.25	0.27%	1,648,913
Mar 10, 2026	12.82	12.92	12.79	12.86	11.22	0.23%	1,407,873
Mar 9, 2026	12.53	12.83	12.50	12.83	11.19	1.26%	2,026,790
Mar 6, 2026	12.68	12.79	12.64	12.67	11.05	-1.48%	1,307,394
Mar 5, 2026	12.85	12.88	12.73	12.86	11.22	-	1,095,632
Mar 4, 2026	12.76	12.91	12.74	12.86	11.22	1.25%	1,662,398
Mar 3, 2026	12.63	12.84	12.60	12.80	11.08	-0.31%	1,081,715
Mar 2, 2026	12.58	12.89	12.57	12.84	11.11	0.23%	934,260
Feb 27, 2026	12.82	12.87	12.74	12.81	11.09	-1.23%	1,616,907
Feb 26, 2026	13.05	13.06	12.88	12.97	11.23	-0.92%	1,206,082
Feb 25, 2026	12.96	13.10	12.95	13.09	11.33	1.39%	965,299
Feb 24, 2026	12.83	13.02	12.80	13.00	11.17	1.09%	1,345,661
Feb 23, 2026	12.97	13.03	12.81	12.86	11.05	-1.15%	1,247,877
Feb 20, 2026	12.86	13.04	12.83	13.01	11.18	0.93%	1,324,212
Feb 19, 2026	12.83	12.95	12.82	12.89	11.08	-0.08%	1,159,686
Feb 18, 2026	12.81	12.97	12.81	12.90	11.09	0.84%	1,474,613
Feb 17, 2026	12.82	12.97	12.70	12.90	11.00	0.31%	886,537
Feb 13, 2026	12.97	12.99	12.83	12.86	10.96	-1.53%	790,510
Feb 12, 2026	13.30	13.30	12.95	13.06	11.13	-1.14%	1,243,992
Feb 11, 2026	13.37	13.42	13.21	13.21	11.26	-0.64%	622,000
Feb 10, 2026	13.54	13.54	13.41	13.41	11.33	-0.37%	1,532,071
Feb 9, 2026	13.30	13.53	13.28	13.46	11.37	1.13%	964,249
Feb 6, 2026	13.21	13.37	13.14	13.31	11.25	0.30%	740,388
Feb 5, 2026	13.24	13.39	13.11	13.27	11.21	-1.56%	1,054,071
Feb 4, 2026	13.70	13.76	13.41	13.48	11.39	-1.51%	1,168,194
Feb 3, 2026	14.03	14.03	13.70	13.77	11.57	-1.57%	903,615