YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
8.42
-0.15 (-1.75%)
At close: Apr 28, 2026, 4:00 PM EDT
8.44
+0.02 (0.24%)
After-hours: Apr 28, 2026, 7:32 PM EDT
YMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.49 | 8.49 | 8.34 | 8.42 | 8.42 | -1.75% | 1,133,218 |
| Apr 27, 2026 | 8.57 | 8.59 | 8.51 | 8.57 | 8.57 | - | 915,830 |
| Apr 24, 2026 | 8.48 | 8.62 | 8.48 | 8.57 | 8.57 | 1.90% | 1,008,120 |
| Apr 23, 2026 | 8.51 | 8.53 | 8.31 | 8.41 | 8.41 | -1.75% | 1,377,620 |
| Apr 22, 2026 | 8.44 | 8.56 | 8.43 | 8.56 | 8.56 | 0.94% | 685,556 |
| Apr 21, 2026 | 8.64 | 8.64 | 8.42 | 8.48 | 8.38 | -1.17% | 1,278,783 |
| Apr 20, 2026 | 8.44 | 8.61 | 8.40 | 8.58 | 8.48 | 0.82% | 1,556,288 |
| Apr 17, 2026 | 8.41 | 8.63 | 8.41 | 8.51 | 8.41 | 1.19% | 1,514,747 |
| Apr 16, 2026 | 8.30 | 8.43 | 8.19 | 8.41 | 8.31 | 1.69% | 1,846,589 |
| Apr 15, 2026 | 8.10 | 8.28 | 8.07 | 8.27 | 8.17 | 1.47% | 989,476 |
| Apr 14, 2026 | 8.00 | 8.18 | 8.00 | 8.15 | 7.96 | 2.90% | 1,242,950 |
| Apr 13, 2026 | 7.65 | 7.94 | 7.65 | 7.92 | 7.74 | 2.72% | 1,407,003 |
| Apr 10, 2026 | 7.77 | 7.79 | 7.66 | 7.71 | 7.53 | -0.39% | 758,607 |
| Apr 9, 2026 | 7.80 | 7.81 | 7.64 | 7.74 | 7.56 | -0.77% | 1,476,408 |
| Apr 8, 2026 | 7.96 | 7.98 | 7.76 | 7.80 | 7.62 | 0.13% | 820,035 |
| Apr 7, 2026 | 7.73 | 7.79 | 7.63 | 7.79 | 7.52 | 0.13% | 1,735,354 |
| Apr 6, 2026 | 7.77 | 7.84 | 7.73 | 7.78 | 7.51 | 0.78% | 1,230,248 |
| Apr 2, 2026 | 7.61 | 7.74 | 7.50 | 7.72 | 7.46 | 0.13% | 1,115,305 |
| Apr 1, 2026 | 7.83 | 7.83 | 7.69 | 7.71 | 7.45 | -1.53% | 1,157,914 |
| Mar 31, 2026 | 7.57 | 7.84 | 7.57 | 7.83 | 7.48 | 4.26% | 2,007,465 |
| Mar 30, 2026 | 7.60 | 7.70 | 7.47 | 7.51 | 7.17 | -0.79% | 2,419,026 |
| Mar 27, 2026 | 7.80 | 7.83 | 7.57 | 7.57 | 7.23 | -3.69% | 2,547,871 |
| Mar 26, 2026 | 7.85 | 8.04 | 7.85 | 7.86 | 7.51 | -1.75% | 2,203,328 |
| Mar 25, 2026 | 7.90 | 8.11 | 7.90 | 8.00 | 7.64 | 0.76% | 1,936,831 |
| Mar 24, 2026 | 8.19 | 8.19 | 7.89 | 7.94 | 7.55 | -3.05% | 2,794,423 |
| Mar 23, 2026 | 8.06 | 8.25 | 8.06 | 8.19 | 7.79 | 1.74% | 2,346,193 |
| Mar 20, 2026 | 8.25 | 8.25 | 7.96 | 8.05 | 7.65 | -3.01% | 3,183,953 |
| Mar 19, 2026 | 8.22 | 8.34 | 8.13 | 8.30 | 7.89 | 0.48% | 2,130,191 |
| Mar 18, 2026 | 8.50 | 8.51 | 8.26 | 8.26 | 7.85 | -3.95% | 2,086,405 |
| Mar 17, 2026 | 8.50 | 8.66 | 8.50 | 8.60 | 8.10 | 1.30% | 1,292,022 |
| Mar 16, 2026 | 8.35 | 8.54 | 8.33 | 8.49 | 8.00 | 2.04% | 1,634,684 |
| Mar 13, 2026 | 8.40 | 8.48 | 8.31 | 8.32 | 7.84 | -0.72% | 1,760,179 |
| Mar 12, 2026 | 8.44 | 8.47 | 8.37 | 8.38 | 7.89 | -1.53% | 1,472,416 |
| Mar 11, 2026 | 8.45 | 8.61 | 8.45 | 8.51 | 8.01 | -1.05% | 1,406,745 |
| Mar 10, 2026 | 8.58 | 8.70 | 8.54 | 8.60 | 8.02 | - | 1,711,538 |
| Mar 9, 2026 | 8.27 | 8.61 | 8.24 | 8.60 | 8.02 | 2.38% | 3,102,222 |
| Mar 6, 2026 | 8.42 | 8.47 | 8.36 | 8.40 | 7.84 | -1.87% | 1,922,466 |
| Mar 5, 2026 | 8.60 | 8.70 | 8.46 | 8.56 | 7.98 | -1.04% | 1,949,084 |
| Mar 4, 2026 | 8.49 | 8.68 | 8.49 | 8.65 | 8.07 | 1.41% | 1,909,928 |
| Mar 3, 2026 | 8.52 | 8.61 | 8.33 | 8.53 | 7.88 | -1.39% | 1,952,149 |
| Mar 2, 2026 | 8.44 | 8.69 | 8.39 | 8.65 | 7.99 | 0.35% | 2,102,831 |
| Feb 27, 2026 | 8.58 | 8.66 | 8.54 | 8.62 | 7.96 | -0.12% | 1,671,877 |
| Feb 26, 2026 | 8.65 | 8.73 | 8.52 | 8.63 | 7.97 | -0.35% | 3,575,626 |
| Feb 25, 2026 | 8.47 | 8.68 | 8.47 | 8.66 | 8.00 | 1.76% | 1,778,196 |
| Feb 24, 2026 | 8.35 | 8.53 | 8.28 | 8.51 | 7.80 | 1.67% | 2,937,175 |
| Feb 23, 2026 | 8.46 | 8.47 | 8.32 | 8.37 | 7.67 | -1.30% | 2,630,324 |
| Feb 20, 2026 | 8.46 | 8.55 | 8.45 | 8.48 | 7.77 | - | 2,455,496 |
| Feb 19, 2026 | 8.39 | 8.50 | 8.38 | 8.48 | 7.77 | 0.47% | 2,491,180 |
| Feb 18, 2026 | 8.36 | 8.53 | 8.36 | 8.44 | 7.73 | -0.35% | 2,004,835 |
| Feb 17, 2026 | 8.39 | 8.50 | 8.32 | 8.47 | 7.69 | 0.12% | 2,823,125 |
| Feb 13, 2026 | 8.34 | 8.51 | 8.34 | 8.46 | 7.68 | 1.08% | 2,402,980 |
| Feb 12, 2026 | 8.66 | 8.66 | 8.32 | 8.37 | 7.60 | -3.35% | 3,114,681 |
| Feb 11, 2026 | 8.70 | 8.73 | 8.54 | 8.66 | 7.86 | -1.59% | 3,059,278 |
| Feb 10, 2026 | 8.82 | 8.94 | 8.80 | 8.80 | 7.92 | 0.11% | 2,228,924 |
| Feb 9, 2026 | 8.65 | 8.88 | 8.65 | 8.79 | 7.91 | 0.34% | 2,193,373 |
| Feb 6, 2026 | 8.58 | 8.81 | 8.52 | 8.76 | 7.88 | 3.91% | 2,248,524 |
| Feb 5, 2026 | 8.64 | 8.75 | 8.41 | 8.43 | 7.59 | -4.64% | 3,372,164 |
| Feb 4, 2026 | 8.81 | 8.95 | 8.67 | 8.84 | 7.96 | -2.32% | 3,562,974 |
| Feb 3, 2026 | 9.23 | 9.26 | 8.91 | 9.05 | 8.07 | -1.95% | 3,622,932 |
| Feb 2, 2026 | 9.19 | 9.38 | 9.18 | 9.23 | 8.23 | -1.18% | 2,661,348 |
| Jan 30, 2026 | 9.47 | 9.53 | 9.31 | 9.34 | 8.33 | -2.40% | 3,089,381 |
| Jan 29, 2026 | 9.67 | 9.72 | 9.46 | 9.57 | 8.54 | -1.34% | 3,369,600 |
| Jan 28, 2026 | 9.78 | 9.83 | 9.68 | 9.70 | 8.65 | -1.42% | 1,809,724 |
| Jan 27, 2026 | 9.84 | 9.88 | 9.82 | 9.84 | 8.70 | -0.10% | 1,415,556 |
| Jan 26, 2026 | 9.82 | 9.91 | 9.80 | 9.85 | 8.71 | -0.20% | 1,805,308 |
| Jan 23, 2026 | 9.82 | 9.94 | 9.82 | 9.87 | 8.73 | - | 1,831,784 |
| Jan 22, 2026 | 9.85 | 9.92 | 9.84 | 9.87 | 8.73 | 0.51% | 2,426,792 |
| Jan 21, 2026 | 9.71 | 9.87 | 9.67 | 9.82 | 8.68 | 0.31% | 3,603,788 |
| Jan 20, 2026 | 9.85 | 9.93 | 9.78 | 9.79 | 8.59 | -2.68% | 3,358,690 |
| Jan 16, 2026 | 10.07 | 10.10 | 10.00 | 10.06 | 8.82 | - | 1,832,581 |
| Jan 15, 2026 | 10.12 | 10.15 | 10.02 | 10.06 | 8.82 | -0.59% | 1,621,085 |
| Jan 14, 2026 | 10.13 | 10.16 | 10.04 | 10.12 | 8.87 | -1.27% | 1,714,312 |
| Jan 13, 2026 | 10.16 | 10.25 | 10.10 | 10.25 | 8.92 | 1.28% | 1,781,805 |
| Jan 12, 2026 | 10.08 | 10.17 | 10.05 | 10.12 | 8.80 | - | 1,614,128 |
| Jan 9, 2026 | 10.09 | 10.13 | 10.00 | 10.12 | 8.80 | 0.30% | 1,596,094 |
| Jan 8, 2026 | 10.12 | 10.15 | 10.04 | 10.09 | 8.78 | -0.39% | 1,291,313 |
| Jan 7, 2026 | 10.18 | 10.18 | 10.09 | 10.13 | 8.81 | -1.36% | 1,030,861 |
| Jan 6, 2026 | 10.25 | 10.28 | 10.20 | 10.27 | 8.86 | 0.20% | 1,341,569 |
| Jan 5, 2026 | 10.14 | 10.29 | 10.14 | 10.25 | 8.84 | 1.89% | 2,061,248 |
| Jan 2, 2026 | 10.05 | 10.09 | 9.99 | 10.06 | 8.68 | 0.80% | 2,457,210 |
| Dec 31, 2025 | 10.08 | 10.09 | 9.98 | 9.98 | 8.61 | -2.06% | 2,452,192 |
| Dec 30, 2025 | 10.21 | 10.28 | 10.19 | 10.19 | 8.70 | -0.20% | 3,049,763 |
| Dec 29, 2025 | 10.18 | 10.27 | 10.16 | 10.21 | 8.71 | -0.58% | 2,023,598 |
| Dec 26, 2025 | 10.26 | 10.30 | 10.21 | 10.27 | 8.77 | - | 2,288,490 |
| Dec 24, 2025 | 10.27 | 10.31 | 10.23 | 10.27 | 8.77 | -1.06% | 1,161,262 |
| Dec 23, 2025 | 10.40 | 10.42 | 10.31 | 10.38 | 8.78 | -0.38% | 1,374,056 |
| Dec 22, 2025 | 10.44 | 10.51 | 10.42 | 10.42 | 8.81 | 0.39% | 2,060,502 |
| Dec 19, 2025 | 10.28 | 10.42 | 10.28 | 10.38 | 8.78 | 1.37% | 2,997,939 |
| Dec 18, 2025 | 10.31 | 10.39 | 10.23 | 10.24 | 8.66 | 0.39% | 3,418,401 |
| Dec 17, 2025 | 10.41 | 10.46 | 10.19 | 10.20 | 8.63 | -2.67% | 4,778,005 |
| Dec 16, 2025 | 10.37 | 10.51 | 10.36 | 10.48 | 8.76 | 0.87% | 3,832,788 |
| Dec 15, 2025 | 10.54 | 10.57 | 10.38 | 10.39 | 8.68 | -1.42% | 2,570,363 |
| Dec 12, 2025 | 10.68 | 10.75 | 10.49 | 10.54 | 8.81 | -1.40% | 2,590,309 |
| Dec 11, 2025 | 10.64 | 10.69 | 10.55 | 10.69 | 8.93 | -0.19% | 1,788,152 |
| Dec 10, 2025 | 10.68 | 10.76 | 10.62 | 10.71 | 8.95 | -0.93% | 2,477,158 |
| Dec 9, 2025 | 10.70 | 10.87 | 10.68 | 10.81 | 8.94 | 0.65% | 1,978,065 |
| Dec 8, 2025 | 10.71 | 10.75 | 10.67 | 10.74 | 8.88 | 0.37% | 1,895,369 |
| Dec 5, 2025 | 10.68 | 10.77 | 10.66 | 10.70 | 8.85 | -0.19% | 1,610,741 |
| Dec 4, 2025 | 10.65 | 10.74 | 10.62 | 10.72 | 8.87 | 0.56% | 1,570,030 |
| Dec 3, 2025 | 10.57 | 10.69 | 10.53 | 10.66 | 8.82 | 0.19% | 1,916,821 |