Skip to main content
YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
8.56
-0.09 (-1.04%)
At close: Mar 5, 2026, 4:00 PM EST
8.50
-0.06 (-0.70%)
Pre-market: Mar 6, 2026, 8:16 AM EST

YMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.608.708.468.568.56-1.04%1,940,568
Mar 4, 20268.498.688.498.658.651.41%1,906,203
Mar 3, 20268.528.618.338.538.45-1.39%1,952,149
Mar 2, 20268.448.698.398.658.570.35%2,102,831
Feb 27, 20268.588.668.548.628.54-0.12%1,671,877
Feb 26, 20268.658.738.528.638.55-0.35%3,575,626
Feb 25, 20268.478.688.478.668.581.76%1,778,196
Feb 24, 20268.358.538.288.518.361.67%2,937,175
Feb 23, 20268.468.478.328.378.22-1.30%2,630,324
Feb 20, 20268.468.558.458.488.33-2,455,496
Feb 19, 20268.398.508.388.488.330.47%2,491,180
Feb 18, 20268.368.538.368.448.29-0.35%2,004,835
Feb 17, 20268.398.508.328.478.240.12%2,823,125
Feb 13, 20268.348.518.348.468.231.08%2,402,980
Feb 12, 20268.668.668.328.378.15-3.35%3,114,681
Feb 11, 20268.708.738.548.668.43-1.59%3,059,278
Feb 10, 20268.828.948.808.808.490.11%2,228,924
Feb 9, 20268.658.888.658.798.480.34%2,193,373
Feb 6, 20268.588.818.528.768.453.91%2,248,524
Feb 5, 20268.648.758.418.438.13-4.64%3,372,164
Feb 4, 20268.818.958.678.848.53-2.32%3,562,974
Feb 3, 20269.239.268.919.058.65-1.95%3,622,932
Feb 2, 20269.199.389.189.238.83-1.18%2,661,348
Jan 30, 20269.479.539.319.348.93-2.40%3,089,381
Jan 29, 20269.679.729.469.579.15-1.34%3,369,600
Jan 28, 20269.789.839.689.709.28-1.42%1,809,724
Jan 27, 20269.849.889.829.849.33-0.10%1,415,556
Jan 26, 20269.829.919.809.859.34-0.20%1,805,308
Jan 23, 20269.829.949.829.879.36-1,831,784
Jan 22, 20269.859.929.849.879.360.51%2,426,792
Jan 21, 20269.719.879.679.829.310.31%3,603,788
Jan 20, 20269.859.939.789.799.20-2.68%3,358,690
Jan 16, 202610.0710.1010.0010.069.46-1,832,581
Jan 15, 202610.1210.1510.0210.069.46-0.59%1,621,085
Jan 14, 202610.1310.1610.0410.129.51-1.27%1,714,312
Jan 13, 202610.1610.2510.1010.259.561.28%1,781,805
Jan 12, 202610.0810.1710.0510.129.44-1,614,128
Jan 9, 202610.0910.1310.0010.129.440.30%1,596,094
Jan 8, 202610.1210.1510.0410.099.41-0.39%1,291,313
Jan 7, 202610.1810.1810.0910.139.45-1.36%1,030,861
Jan 6, 202610.2510.2810.2010.279.500.20%1,341,569
Jan 5, 202610.1410.2910.1410.259.481.89%2,061,248
Jan 2, 202610.0510.099.9910.069.300.80%2,457,210
Dec 31, 202510.0810.099.989.989.23-2.06%2,452,192
Dec 30, 202510.2110.2810.1910.199.32-0.20%3,049,763
Dec 29, 202510.1810.2710.1610.219.34-0.58%2,023,598
Dec 26, 202510.2610.3010.2110.279.40-2,288,490
Dec 24, 202510.2710.3110.2310.279.40-1.06%1,161,262
Dec 23, 202510.4010.4210.3110.389.41-0.38%1,374,056
Dec 22, 202510.4410.5110.4210.429.450.39%2,060,502
Dec 19, 202510.2810.4210.2810.389.411.37%2,997,939
Dec 18, 202510.3110.3910.2310.249.290.39%3,418,401
Dec 17, 202510.4110.4610.1910.209.25-2.67%4,778,005
Dec 16, 202510.3710.5110.3610.489.390.87%3,832,788
Dec 15, 202510.5410.5710.3810.399.31-1.42%2,570,363
Dec 12, 202510.6810.7510.4910.549.44-1.40%2,590,309
Dec 11, 202510.6410.6910.5510.699.58-0.19%1,788,152
Dec 10, 202510.6810.7610.6210.719.60-0.93%2,477,158
Dec 9, 202510.7010.8710.6810.819.580.65%1,978,065
Dec 8, 202510.7110.7510.6710.749.520.37%1,895,369
Dec 5, 202510.6810.7710.6610.709.49-0.19%1,610,741
Dec 4, 202510.6510.7410.6210.729.500.56%1,570,030
Dec 3, 202510.5710.6910.5310.669.450.19%1,916,821
Dec 2, 202510.6010.7410.6010.649.350.38%3,087,015
Dec 1, 202510.5010.6410.4710.609.31-0.84%2,164,029
Nov 28, 202510.5710.7210.5710.699.391.23%1,136,403
Nov 26, 202510.4510.6010.4510.569.280.38%3,062,807
Nov 25, 202510.4110.5510.3310.529.150.67%1,546,933
Nov 24, 202510.2910.4910.2710.459.092.25%1,770,408
Nov 21, 202510.1310.3310.0110.228.890.79%3,693,387
Nov 20, 202510.6710.7010.1410.148.82-3.24%3,683,119
Nov 19, 202510.5410.6310.3610.489.12-1.87%2,461,454
Nov 18, 202510.5810.7710.5510.689.18-0.19%3,148,912
Nov 17, 202510.7710.9010.6010.709.20-1.47%4,138,119
Nov 14, 202510.6710.9910.6510.869.33-0.46%3,480,199
Nov 13, 202511.2111.2410.8710.919.38-3.19%3,466,241
Nov 12, 202511.3311.3711.2211.279.69-1.74%2,051,357
Nov 11, 202511.5011.5311.4311.479.73-0.43%1,388,695
Nov 10, 202511.5011.5611.4411.529.771.50%1,973,421
Nov 7, 202511.0311.3611.0311.359.630.62%3,778,236
Nov 6, 202511.6511.6511.2711.289.57-2.59%3,591,445
Nov 5, 202511.5811.6611.5211.589.82-0.94%1,943,968
Nov 4, 202511.9511.9511.6811.699.77-3.07%3,326,693
Nov 3, 202512.1812.1912.0012.0610.08-0.66%2,239,293
Oct 31, 202512.1612.2212.0512.1410.141.59%2,158,650
Oct 30, 202512.1212.1411.9511.959.99-2.61%2,517,326
Oct 29, 202512.3512.3712.1812.2710.25-2.15%2,010,072
Oct 28, 202512.5812.6412.5312.5410.32-1,818,468
Oct 27, 202512.5112.5812.5112.5410.321.21%1,788,939
Oct 24, 202512.3812.4512.3612.3910.190.98%1,778,725
Oct 23, 202512.1412.2912.1112.2710.091.07%1,998,196
Oct 22, 202512.3812.3811.9512.149.99-3.27%3,220,259
Oct 21, 202512.5912.6012.4912.5510.19-0.40%1,345,398
Oct 20, 202512.5012.6512.4912.6010.242.11%1,648,245
Oct 17, 202512.3312.4112.2312.3410.02-0.48%2,466,728
Oct 16, 202512.6412.6612.3412.4010.07-1.59%2,009,891
Oct 15, 202512.5512.6812.4412.6010.24-0.24%1,653,097
Oct 14, 202512.5212.7412.3712.6310.12-0.55%1,927,424
Oct 13, 202512.6412.7012.5512.7010.172.17%1,596,306
Oct 10, 202512.9513.0212.4112.439.96-4.24%4,515,031