YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
8.38
-0.18 (-2.10%)
Mar 6, 2026, 3:27 PM EST - Market open
YMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.42 | 8.47 | 8.37 | 8.42 | - | -1.64% | 1,456,825 |
| Mar 5, 2026 | 8.60 | 8.70 | 8.46 | 8.56 | 8.56 | -1.04% | 1,940,568 |
| Mar 4, 2026 | 8.49 | 8.68 | 8.49 | 8.65 | 8.65 | 1.41% | 1,906,203 |
| Mar 3, 2026 | 8.52 | 8.61 | 8.33 | 8.53 | 8.45 | -1.39% | 1,952,149 |
| Mar 2, 2026 | 8.44 | 8.69 | 8.39 | 8.65 | 8.57 | 0.35% | 2,102,831 |
| Feb 27, 2026 | 8.58 | 8.66 | 8.54 | 8.62 | 8.54 | -0.12% | 1,671,877 |
| Feb 26, 2026 | 8.65 | 8.73 | 8.52 | 8.63 | 8.55 | -0.35% | 3,575,626 |
| Feb 25, 2026 | 8.47 | 8.68 | 8.47 | 8.66 | 8.58 | 1.76% | 1,778,196 |
| Feb 24, 2026 | 8.35 | 8.53 | 8.28 | 8.51 | 8.36 | 1.67% | 2,937,175 |
| Feb 23, 2026 | 8.46 | 8.47 | 8.32 | 8.37 | 8.22 | -1.30% | 2,630,324 |
| Feb 20, 2026 | 8.46 | 8.55 | 8.45 | 8.48 | 8.33 | - | 2,455,496 |
| Feb 19, 2026 | 8.39 | 8.50 | 8.38 | 8.48 | 8.33 | 0.47% | 2,491,180 |
| Feb 18, 2026 | 8.36 | 8.53 | 8.36 | 8.44 | 8.29 | -0.35% | 2,004,835 |
| Feb 17, 2026 | 8.39 | 8.50 | 8.32 | 8.47 | 8.24 | 0.12% | 2,823,125 |
| Feb 13, 2026 | 8.34 | 8.51 | 8.34 | 8.46 | 8.23 | 1.08% | 2,402,980 |
| Feb 12, 2026 | 8.66 | 8.66 | 8.32 | 8.37 | 8.15 | -3.35% | 3,114,681 |
| Feb 11, 2026 | 8.70 | 8.73 | 8.54 | 8.66 | 8.43 | -1.59% | 3,059,278 |
| Feb 10, 2026 | 8.82 | 8.94 | 8.80 | 8.80 | 8.49 | 0.11% | 2,228,924 |
| Feb 9, 2026 | 8.65 | 8.88 | 8.65 | 8.79 | 8.48 | 0.34% | 2,193,373 |
| Feb 6, 2026 | 8.58 | 8.81 | 8.52 | 8.76 | 8.45 | 3.91% | 2,248,524 |
| Feb 5, 2026 | 8.64 | 8.75 | 8.41 | 8.43 | 8.13 | -4.64% | 3,372,164 |
| Feb 4, 2026 | 8.81 | 8.95 | 8.67 | 8.84 | 8.53 | -2.32% | 3,562,974 |
| Feb 3, 2026 | 9.23 | 9.26 | 8.91 | 9.05 | 8.65 | -1.95% | 3,622,932 |
| Feb 2, 2026 | 9.19 | 9.38 | 9.18 | 9.23 | 8.83 | -1.18% | 2,661,348 |
| Jan 30, 2026 | 9.47 | 9.53 | 9.31 | 9.34 | 8.93 | -2.40% | 3,089,381 |
| Jan 29, 2026 | 9.67 | 9.72 | 9.46 | 9.57 | 9.15 | -1.34% | 3,369,600 |
| Jan 28, 2026 | 9.78 | 9.83 | 9.68 | 9.70 | 9.28 | -1.42% | 1,809,724 |
| Jan 27, 2026 | 9.84 | 9.88 | 9.82 | 9.84 | 9.33 | -0.10% | 1,415,556 |
| Jan 26, 2026 | 9.82 | 9.91 | 9.80 | 9.85 | 9.34 | -0.20% | 1,805,308 |
| Jan 23, 2026 | 9.82 | 9.94 | 9.82 | 9.87 | 9.36 | - | 1,831,784 |
| Jan 22, 2026 | 9.85 | 9.92 | 9.84 | 9.87 | 9.36 | 0.51% | 2,426,792 |
| Jan 21, 2026 | 9.71 | 9.87 | 9.67 | 9.82 | 9.31 | 0.31% | 3,603,788 |
| Jan 20, 2026 | 9.85 | 9.93 | 9.78 | 9.79 | 9.20 | -2.68% | 3,358,690 |
| Jan 16, 2026 | 10.07 | 10.10 | 10.00 | 10.06 | 9.46 | - | 1,832,581 |
| Jan 15, 2026 | 10.12 | 10.15 | 10.02 | 10.06 | 9.46 | -0.59% | 1,621,085 |
| Jan 14, 2026 | 10.13 | 10.16 | 10.04 | 10.12 | 9.51 | -1.27% | 1,714,312 |
| Jan 13, 2026 | 10.16 | 10.25 | 10.10 | 10.25 | 9.56 | 1.28% | 1,781,805 |
| Jan 12, 2026 | 10.08 | 10.17 | 10.05 | 10.12 | 9.44 | - | 1,614,128 |
| Jan 9, 2026 | 10.09 | 10.13 | 10.00 | 10.12 | 9.44 | 0.30% | 1,596,094 |
| Jan 8, 2026 | 10.12 | 10.15 | 10.04 | 10.09 | 9.41 | -0.39% | 1,291,313 |
| Jan 7, 2026 | 10.18 | 10.18 | 10.09 | 10.13 | 9.45 | -1.36% | 1,030,861 |
| Jan 6, 2026 | 10.25 | 10.28 | 10.20 | 10.27 | 9.50 | 0.20% | 1,341,569 |
| Jan 5, 2026 | 10.14 | 10.29 | 10.14 | 10.25 | 9.48 | 1.89% | 2,061,248 |
| Jan 2, 2026 | 10.05 | 10.09 | 9.99 | 10.06 | 9.30 | 0.80% | 2,457,210 |
| Dec 31, 2025 | 10.08 | 10.09 | 9.98 | 9.98 | 9.23 | -2.06% | 2,452,192 |
| Dec 30, 2025 | 10.21 | 10.28 | 10.19 | 10.19 | 9.32 | -0.20% | 3,049,763 |
| Dec 29, 2025 | 10.18 | 10.27 | 10.16 | 10.21 | 9.34 | -0.58% | 2,023,598 |
| Dec 26, 2025 | 10.26 | 10.30 | 10.21 | 10.27 | 9.40 | - | 2,288,490 |
| Dec 24, 2025 | 10.27 | 10.31 | 10.23 | 10.27 | 9.40 | -1.06% | 1,161,262 |
| Dec 23, 2025 | 10.40 | 10.42 | 10.31 | 10.38 | 9.41 | -0.38% | 1,374,056 |
| Dec 22, 2025 | 10.44 | 10.51 | 10.42 | 10.42 | 9.45 | 0.39% | 2,060,502 |
| Dec 19, 2025 | 10.28 | 10.42 | 10.28 | 10.38 | 9.41 | 1.37% | 2,997,939 |
| Dec 18, 2025 | 10.31 | 10.39 | 10.23 | 10.24 | 9.29 | 0.39% | 3,418,401 |
| Dec 17, 2025 | 10.41 | 10.46 | 10.19 | 10.20 | 9.25 | -2.67% | 4,778,005 |
| Dec 16, 2025 | 10.37 | 10.51 | 10.36 | 10.48 | 9.39 | 0.87% | 3,832,788 |
| Dec 15, 2025 | 10.54 | 10.57 | 10.38 | 10.39 | 9.31 | -1.42% | 2,570,363 |
| Dec 12, 2025 | 10.68 | 10.75 | 10.49 | 10.54 | 9.44 | -1.40% | 2,590,309 |
| Dec 11, 2025 | 10.64 | 10.69 | 10.55 | 10.69 | 9.58 | -0.19% | 1,788,152 |
| Dec 10, 2025 | 10.68 | 10.76 | 10.62 | 10.71 | 9.60 | -0.93% | 2,477,158 |
| Dec 9, 2025 | 10.70 | 10.87 | 10.68 | 10.81 | 9.58 | 0.65% | 1,978,065 |
| Dec 8, 2025 | 10.71 | 10.75 | 10.67 | 10.74 | 9.52 | 0.37% | 1,895,369 |
| Dec 5, 2025 | 10.68 | 10.77 | 10.66 | 10.70 | 9.49 | -0.19% | 1,610,741 |
| Dec 4, 2025 | 10.65 | 10.74 | 10.62 | 10.72 | 9.50 | 0.56% | 1,570,030 |
| Dec 3, 2025 | 10.57 | 10.69 | 10.53 | 10.66 | 9.45 | 0.19% | 1,916,821 |
| Dec 2, 2025 | 10.60 | 10.74 | 10.60 | 10.64 | 9.35 | 0.38% | 3,087,015 |
| Dec 1, 2025 | 10.50 | 10.64 | 10.47 | 10.60 | 9.31 | -0.84% | 2,164,029 |
| Nov 28, 2025 | 10.57 | 10.72 | 10.57 | 10.69 | 9.39 | 1.23% | 1,136,403 |
| Nov 26, 2025 | 10.45 | 10.60 | 10.45 | 10.56 | 9.28 | 0.38% | 3,062,807 |
| Nov 25, 2025 | 10.41 | 10.55 | 10.33 | 10.52 | 9.15 | 0.67% | 1,546,933 |
| Nov 24, 2025 | 10.29 | 10.49 | 10.27 | 10.45 | 9.09 | 2.25% | 1,770,408 |
| Nov 21, 2025 | 10.13 | 10.33 | 10.01 | 10.22 | 8.89 | 0.79% | 3,693,387 |
| Nov 20, 2025 | 10.67 | 10.70 | 10.14 | 10.14 | 8.82 | -3.24% | 3,683,119 |
| Nov 19, 2025 | 10.54 | 10.63 | 10.36 | 10.48 | 9.12 | -1.87% | 2,461,454 |
| Nov 18, 2025 | 10.58 | 10.77 | 10.55 | 10.68 | 9.18 | -0.19% | 3,148,912 |
| Nov 17, 2025 | 10.77 | 10.90 | 10.60 | 10.70 | 9.20 | -1.47% | 4,138,119 |
| Nov 14, 2025 | 10.67 | 10.99 | 10.65 | 10.86 | 9.33 | -0.46% | 3,480,199 |
| Nov 13, 2025 | 11.21 | 11.24 | 10.87 | 10.91 | 9.38 | -3.19% | 3,466,241 |
| Nov 12, 2025 | 11.33 | 11.37 | 11.22 | 11.27 | 9.69 | -1.74% | 2,051,357 |
| Nov 11, 2025 | 11.50 | 11.53 | 11.43 | 11.47 | 9.73 | -0.43% | 1,388,695 |
| Nov 10, 2025 | 11.50 | 11.56 | 11.44 | 11.52 | 9.77 | 1.50% | 1,973,421 |
| Nov 7, 2025 | 11.03 | 11.36 | 11.03 | 11.35 | 9.63 | 0.62% | 3,778,236 |
| Nov 6, 2025 | 11.65 | 11.65 | 11.27 | 11.28 | 9.57 | -2.59% | 3,591,445 |
| Nov 5, 2025 | 11.58 | 11.66 | 11.52 | 11.58 | 9.82 | -0.94% | 1,943,968 |
| Nov 4, 2025 | 11.95 | 11.95 | 11.68 | 11.69 | 9.77 | -3.07% | 3,326,693 |
| Nov 3, 2025 | 12.18 | 12.19 | 12.00 | 12.06 | 10.08 | -0.66% | 2,239,293 |
| Oct 31, 2025 | 12.16 | 12.22 | 12.05 | 12.14 | 10.14 | 1.59% | 2,158,650 |
| Oct 30, 2025 | 12.12 | 12.14 | 11.95 | 11.95 | 9.99 | -2.61% | 2,517,326 |
| Oct 29, 2025 | 12.35 | 12.37 | 12.18 | 12.27 | 10.25 | -2.15% | 2,010,072 |
| Oct 28, 2025 | 12.58 | 12.64 | 12.53 | 12.54 | 10.32 | - | 1,818,468 |
| Oct 27, 2025 | 12.51 | 12.58 | 12.51 | 12.54 | 10.32 | 1.21% | 1,788,939 |
| Oct 24, 2025 | 12.38 | 12.45 | 12.36 | 12.39 | 10.19 | 0.98% | 1,778,725 |
| Oct 23, 2025 | 12.14 | 12.29 | 12.11 | 12.27 | 10.09 | 1.07% | 1,998,196 |
| Oct 22, 2025 | 12.38 | 12.38 | 11.95 | 12.14 | 9.99 | -3.27% | 3,220,259 |
| Oct 21, 2025 | 12.59 | 12.60 | 12.49 | 12.55 | 10.19 | -0.40% | 1,345,398 |
| Oct 20, 2025 | 12.50 | 12.65 | 12.49 | 12.60 | 10.24 | 2.11% | 1,648,245 |
| Oct 17, 2025 | 12.33 | 12.41 | 12.23 | 12.34 | 10.02 | -0.48% | 2,466,728 |
| Oct 16, 2025 | 12.64 | 12.66 | 12.34 | 12.40 | 10.07 | -1.59% | 2,009,891 |
| Oct 15, 2025 | 12.55 | 12.68 | 12.44 | 12.60 | 10.24 | -0.24% | 1,653,097 |
| Oct 14, 2025 | 12.52 | 12.74 | 12.37 | 12.63 | 10.12 | -0.55% | 1,927,424 |
| Oct 13, 2025 | 12.64 | 12.70 | 12.55 | 12.70 | 10.17 | 2.17% | 1,596,306 |