YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
10.70
-0.02 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
10.68
-0.02 (-0.19%)
After-hours: Dec 5, 2025, 8:00 PM EST
YMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.68 | 10.77 | 10.66 | 10.70 | 10.70 | -0.19% | 1,597,649 |
| Dec 4, 2025 | 10.65 | 10.74 | 10.62 | 10.72 | 10.72 | 0.56% | 1,562,841 |
| Dec 3, 2025 | 10.57 | 10.69 | 10.53 | 10.66 | 10.66 | 0.19% | 1,916,821 |
| Dec 2, 2025 | 10.60 | 10.74 | 10.60 | 10.64 | 10.54 | 0.38% | 3,087,015 |
| Dec 1, 2025 | 10.50 | 10.64 | 10.47 | 10.60 | 10.50 | -0.84% | 2,164,029 |
| Nov 28, 2025 | 10.57 | 10.72 | 10.57 | 10.69 | 10.59 | 1.23% | 1,136,403 |
| Nov 26, 2025 | 10.45 | 10.60 | 10.45 | 10.56 | 10.46 | 0.38% | 3,062,807 |
| Nov 25, 2025 | 10.41 | 10.55 | 10.33 | 10.52 | 10.32 | 0.67% | 1,546,933 |
| Nov 24, 2025 | 10.29 | 10.49 | 10.27 | 10.45 | 10.26 | 2.25% | 1,770,408 |
| Nov 21, 2025 | 10.13 | 10.33 | 10.01 | 10.22 | 10.03 | 0.79% | 3,693,387 |
| Nov 20, 2025 | 10.67 | 10.70 | 10.14 | 10.14 | 9.95 | -3.24% | 3,683,119 |
| Nov 19, 2025 | 10.54 | 10.63 | 10.36 | 10.48 | 10.29 | -1.87% | 2,461,454 |
| Nov 18, 2025 | 10.58 | 10.77 | 10.55 | 10.68 | 10.35 | -0.19% | 3,148,912 |
| Nov 17, 2025 | 10.77 | 10.90 | 10.60 | 10.70 | 10.37 | -1.47% | 4,138,119 |
| Nov 14, 2025 | 10.67 | 10.99 | 10.65 | 10.86 | 10.53 | -0.46% | 3,480,199 |
| Nov 13, 2025 | 11.21 | 11.24 | 10.87 | 10.91 | 10.58 | -3.19% | 3,466,241 |
| Nov 12, 2025 | 11.33 | 11.37 | 11.22 | 11.27 | 10.93 | -1.74% | 2,051,357 |
| Nov 11, 2025 | 11.50 | 11.53 | 11.43 | 11.47 | 10.97 | -0.43% | 1,388,695 |
| Nov 10, 2025 | 11.50 | 11.56 | 11.44 | 11.52 | 11.02 | 1.50% | 1,973,421 |
| Nov 7, 2025 | 11.03 | 11.36 | 11.03 | 11.35 | 10.86 | 0.62% | 3,778,236 |
| Nov 6, 2025 | 11.65 | 11.65 | 11.27 | 11.28 | 10.79 | -2.59% | 3,591,445 |
| Nov 5, 2025 | 11.58 | 11.66 | 11.52 | 11.58 | 11.08 | -0.94% | 1,943,968 |
| Nov 4, 2025 | 11.95 | 11.95 | 11.68 | 11.69 | 11.02 | -3.07% | 3,326,693 |
| Nov 3, 2025 | 12.18 | 12.19 | 12.00 | 12.06 | 11.37 | -0.66% | 2,239,293 |
| Oct 31, 2025 | 12.16 | 12.22 | 12.05 | 12.14 | 11.44 | 1.59% | 2,158,650 |
| Oct 30, 2025 | 12.12 | 12.14 | 11.95 | 11.95 | 11.26 | -2.61% | 2,517,326 |
| Oct 29, 2025 | 12.35 | 12.37 | 12.18 | 12.27 | 11.56 | -2.15% | 2,010,072 |
| Oct 28, 2025 | 12.58 | 12.64 | 12.53 | 12.54 | 11.64 | - | 1,818,468 |
| Oct 27, 2025 | 12.51 | 12.58 | 12.51 | 12.54 | 11.64 | 1.21% | 1,788,939 |
| Oct 24, 2025 | 12.38 | 12.45 | 12.36 | 12.39 | 11.50 | 0.98% | 1,778,725 |
| Oct 23, 2025 | 12.14 | 12.29 | 12.11 | 12.27 | 11.39 | 1.07% | 1,998,196 |
| Oct 22, 2025 | 12.38 | 12.38 | 11.95 | 12.14 | 11.26 | -3.27% | 3,220,259 |
| Oct 21, 2025 | 12.59 | 12.60 | 12.49 | 12.55 | 11.50 | -0.40% | 1,345,398 |
| Oct 20, 2025 | 12.50 | 12.65 | 12.49 | 12.60 | 11.54 | 2.11% | 1,648,245 |
| Oct 17, 2025 | 12.33 | 12.41 | 12.23 | 12.34 | 11.31 | -0.48% | 2,466,728 |
| Oct 16, 2025 | 12.64 | 12.66 | 12.34 | 12.40 | 11.36 | -1.59% | 2,009,891 |
| Oct 15, 2025 | 12.55 | 12.68 | 12.44 | 12.60 | 11.54 | -0.24% | 1,653,097 |
| Oct 14, 2025 | 12.52 | 12.74 | 12.37 | 12.63 | 11.41 | -0.55% | 1,927,424 |
| Oct 13, 2025 | 12.64 | 12.70 | 12.55 | 12.70 | 11.48 | 2.17% | 1,596,306 |
| Oct 10, 2025 | 12.95 | 13.02 | 12.41 | 12.43 | 11.23 | -4.24% | 4,515,031 |
| Oct 9, 2025 | 13.03 | 13.03 | 12.88 | 12.98 | 11.73 | -1.22% | 1,607,165 |
| Oct 8, 2025 | 13.00 | 13.15 | 12.99 | 13.14 | 11.74 | 1.55% | 1,566,231 |
| Oct 7, 2025 | 13.07 | 13.10 | 12.85 | 12.94 | 11.56 | -0.61% | 2,059,920 |
| Oct 6, 2025 | 12.95 | 13.05 | 12.89 | 13.02 | 11.63 | 1.64% | 3,015,278 |
| Oct 3, 2025 | 12.89 | 12.90 | 12.73 | 12.81 | 11.45 | -0.31% | 1,977,743 |
| Oct 2, 2025 | 12.84 | 12.89 | 12.76 | 12.85 | 11.48 | -0.23% | 1,416,521 |
| Oct 1, 2025 | 12.75 | 12.90 | 12.75 | 12.88 | 11.38 | 0.55% | 1,535,467 |
| Sep 30, 2025 | 12.85 | 12.86 | 12.73 | 12.81 | 11.32 | -0.31% | 1,475,402 |
| Sep 29, 2025 | 12.74 | 12.86 | 12.74 | 12.85 | 11.36 | 1.58% | 2,641,399 |
| Sep 26, 2025 | 12.61 | 12.67 | 12.53 | 12.65 | 11.18 | 0.40% | 2,641,260 |
| Sep 25, 2025 | 12.69 | 12.72 | 12.51 | 12.60 | 11.14 | -2.02% | 1,884,345 |
| Sep 24, 2025 | 12.90 | 12.98 | 12.85 | 12.86 | 11.29 | - | 2,332,060 |
| Sep 23, 2025 | 13.00 | 13.04 | 12.84 | 12.86 | 11.29 | -1.00% | 1,803,165 |
| Sep 22, 2025 | 12.88 | 12.99 | 12.84 | 12.99 | 11.41 | 0.54% | 1,791,911 |
| Sep 19, 2025 | 12.90 | 12.95 | 12.88 | 12.92 | 11.35 | 0.47% | 1,441,019 |
| Sep 18, 2025 | 12.80 | 12.90 | 12.78 | 12.86 | 11.29 | -0.23% | 1,278,658 |
| Sep 17, 2025 | 12.86 | 12.92 | 12.73 | 12.89 | 11.21 | 0.31% | 1,886,020 |
| Sep 16, 2025 | 12.79 | 12.88 | 12.75 | 12.85 | 11.17 | 0.71% | 1,279,427 |
| Sep 15, 2025 | 12.70 | 12.78 | 12.70 | 12.76 | 11.09 | 0.71% | 1,871,879 |
| Sep 12, 2025 | 12.66 | 12.69 | 12.64 | 12.67 | 11.01 | 0.08% | 1,518,815 |
| Sep 11, 2025 | 12.61 | 12.66 | 12.57 | 12.66 | 11.01 | -0.08% | 1,197,726 |
| Sep 10, 2025 | 12.79 | 12.80 | 12.65 | 12.67 | 10.90 | -0.63% | 1,435,217 |
| Sep 9, 2025 | 12.60 | 12.75 | 12.60 | 12.75 | 10.97 | 1.27% | 1,546,156 |
| Sep 8, 2025 | 12.56 | 12.64 | 12.56 | 12.59 | 10.83 | 0.48% | 2,354,268 |
| Sep 5, 2025 | 12.64 | 12.66 | 12.41 | 12.53 | 10.78 | -0.16% | 2,680,711 |
| Sep 4, 2025 | 12.47 | 12.57 | 12.45 | 12.55 | 10.80 | -0.79% | 1,874,287 |
| Sep 3, 2025 | 12.72 | 12.74 | 12.61 | 12.65 | 10.79 | -0.32% | 2,070,731 |
| Sep 2, 2025 | 12.57 | 12.69 | 12.47 | 12.69 | 10.82 | -0.16% | 2,545,354 |
| Aug 29, 2025 | 12.77 | 12.79 | 12.66 | 12.71 | 10.84 | -0.70% | 2,307,310 |
| Aug 28, 2025 | 12.75 | 12.81 | 12.73 | 12.80 | 10.92 | -0.16% | 1,361,391 |
| Aug 27, 2025 | 12.84 | 12.87 | 12.79 | 12.82 | 10.82 | - | 1,572,890 |
| Aug 26, 2025 | 12.77 | 12.83 | 12.72 | 12.82 | 10.82 | 0.47% | 1,244,653 |
| Aug 25, 2025 | 12.81 | 12.84 | 12.72 | 12.76 | 10.77 | -0.70% | 2,132,074 |
| Aug 22, 2025 | 12.54 | 12.87 | 12.53 | 12.85 | 10.84 | 2.31% | 2,866,383 |
| Aug 21, 2025 | 12.56 | 12.60 | 12.49 | 12.56 | 10.60 | -1.49% | 1,621,130 |
| Aug 20, 2025 | 12.79 | 12.81 | 12.50 | 12.75 | 10.62 | -0.62% | 3,111,012 |
| Aug 19, 2025 | 13.12 | 13.13 | 12.79 | 12.83 | 10.69 | -2.21% | 3,193,842 |
| Aug 18, 2025 | 13.05 | 13.15 | 13.04 | 13.12 | 10.93 | 0.15% | 2,461,878 |
| Aug 15, 2025 | 13.08 | 13.11 | 13.03 | 13.10 | 10.91 | -0.08% | 2,462,182 |
| Aug 14, 2025 | 13.09 | 13.13 | 13.01 | 13.11 | 10.92 | -1.13% | 2,973,789 |
| Aug 13, 2025 | 13.24 | 13.32 | 13.21 | 13.26 | 10.95 | 0.61% | 3,393,513 |
| Aug 12, 2025 | 13.10 | 13.19 | 13.05 | 13.18 | 10.89 | 1.00% | 2,581,226 |
| Aug 11, 2025 | 13.15 | 13.17 | 13.03 | 13.05 | 10.78 | -0.68% | 4,135,874 |
| Aug 8, 2025 | 13.20 | 13.24 | 13.11 | 13.14 | 10.85 | -0.15% | 2,725,774 |
| Aug 7, 2025 | 13.21 | 13.28 | 13.07 | 13.16 | 10.87 | -0.90% | 2,221,313 |
| Aug 6, 2025 | 13.21 | 13.28 | 13.11 | 13.28 | 10.85 | 0.08% | 3,208,226 |
| Aug 5, 2025 | 13.40 | 13.42 | 13.22 | 13.27 | 10.84 | -0.60% | 2,491,254 |
| Aug 4, 2025 | 13.25 | 13.36 | 13.22 | 13.35 | 10.91 | 1.60% | 3,040,362 |
| Aug 1, 2025 | 13.37 | 13.37 | 13.01 | 13.14 | 10.74 | -3.10% | 5,218,802 |
| Jul 31, 2025 | 13.72 | 13.76 | 13.55 | 13.56 | 11.08 | -0.95% | 3,068,550 |
| Jul 30, 2025 | 13.76 | 13.83 | 13.64 | 13.69 | 11.05 | -0.36% | 2,966,284 |
| Jul 29, 2025 | 13.93 | 13.93 | 13.68 | 13.74 | 11.09 | -1.15% | 3,863,947 |
| Jul 28, 2025 | 13.93 | 13.94 | 13.85 | 13.90 | 11.22 | 0.36% | 3,933,104 |
| Jul 25, 2025 | 13.82 | 13.86 | 13.74 | 13.85 | 11.18 | 0.58% | 2,543,012 |
| Jul 24, 2025 | 13.88 | 13.88 | 13.73 | 13.77 | 11.12 | -1.64% | 2,487,465 |
| Jul 23, 2025 | 14.03 | 14.03 | 13.91 | 14.00 | 11.15 | 0.21% | 2,777,339 |
| Jul 22, 2025 | 13.95 | 14.00 | 13.76 | 13.97 | 11.13 | 0.29% | 2,850,995 |
| Jul 21, 2025 | 13.99 | 14.11 | 13.93 | 13.93 | 11.10 | - | 3,652,364 |
| Jul 18, 2025 | 14.08 | 14.08 | 13.90 | 13.93 | 11.10 | -0.36% | 3,345,895 |
| Jul 17, 2025 | 13.90 | 14.02 | 13.89 | 13.98 | 11.14 | -0.07% | 2,931,390 |