Skip to main content
YieldMax Universe Fund of Option Income ETFs (YMAX)
NYSEARCA: YMAX · Real-Time Price · USD
7.82
+0.07 (0.90%)
Jun 26, 2026, 4:00 PM EDT - Market closed

YMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.677.857.627.827.820.90%1,593,634
Jun 25, 20267.867.877.607.757.75-0.51%1,980,641
Jun 24, 20267.857.887.717.797.79-0.69%1,952,610
Jun 23, 20267.888.017.827.927.84-2.10%2,345,557
Jun 22, 20268.168.258.068.098.01-0.86%1,483,931
Jun 18, 20268.098.168.018.168.082.26%1,450,676
Jun 17, 20268.008.147.977.987.900.21%1,661,956
Jun 16, 20268.208.228.048.047.89-1.83%2,128,644
Jun 15, 20268.138.248.138.198.033.67%1,625,618
Jun 12, 20267.958.027.847.907.75-0.50%1,615,681
Jun 11, 20267.717.947.657.947.794.06%2,449,365
Jun 10, 20267.847.947.637.637.49-4.03%2,884,295
Jun 9, 20268.298.307.768.037.80-2.19%3,413,736
Jun 8, 20268.198.278.128.217.972.11%2,145,986
Jun 5, 20268.408.407.928.047.81-5.63%4,000,806
Jun 4, 20268.428.548.388.528.280.24%1,693,349
Jun 3, 20268.668.668.458.508.26-1.70%1,566,599
Jun 2, 20268.788.788.698.748.40-0.68%1,718,458
Jun 1, 20268.708.838.638.808.460.34%1,674,501
May 29, 20268.698.788.658.778.431.39%2,022,003
May 28, 20268.538.688.468.658.311.65%1,509,469
May 27, 20268.588.638.458.518.18-5,707,239
May 26, 20268.518.638.518.608.181.90%1,948,763
May 22, 20268.418.538.418.448.03-1,289,060
May 21, 20268.418.498.338.448.030.72%1,759,872
May 20, 20268.258.428.258.387.972.20%1,606,498
May 19, 20268.278.368.218.297.80-1.07%2,047,085
May 18, 20268.448.468.308.387.88-0.83%2,174,871
May 15, 20268.518.548.418.457.95-1.97%1,612,037
May 14, 20268.518.668.498.628.111.29%1,866,121
May 13, 20268.558.578.388.518.00-0.32%1,116,317
May 12, 20268.688.688.468.638.03-1.03%2,057,086
May 11, 20268.728.818.688.728.11-1,359,348
May 8, 20268.648.728.588.728.112.11%1,608,286
May 7, 20268.618.638.508.547.95-1.16%1,911,818
May 6, 20268.538.658.538.648.042.76%1,481,945
May 5, 20268.508.528.448.497.820.47%1,053,961
May 4, 20268.458.528.418.457.79-1,517,177
May 1, 20268.438.518.438.457.790.48%1,355,319
Apr 30, 20268.288.428.258.417.751.69%1,503,930
Apr 29, 20268.318.318.178.277.62-0.60%1,509,448
Apr 28, 20268.498.498.348.427.67-1.75%1,149,141
Apr 27, 20268.578.598.518.577.80-920,616
Apr 24, 20268.488.628.488.577.801.90%1,012,572
Apr 23, 20268.518.538.318.417.66-1.75%1,379,229
Apr 22, 20268.448.568.438.567.792.15%699,346
Apr 21, 20268.648.648.428.487.63-1.17%1,278,783
Apr 20, 20268.448.618.408.587.720.82%1,556,288
Apr 17, 20268.418.638.418.517.661.19%1,514,747
Apr 16, 20268.308.438.198.417.571.69%1,846,589
Apr 15, 20268.108.288.078.277.442.63%989,476
Apr 14, 20268.008.188.008.157.252.90%1,242,950
Apr 13, 20267.657.947.657.927.052.72%1,407,003
Apr 10, 20267.777.797.667.716.86-0.39%758,607
Apr 9, 20267.807.817.647.746.89-0.77%1,476,408
Apr 8, 20267.967.987.767.806.941.30%820,035
Apr 7, 20267.737.797.637.796.850.13%1,735,354
Apr 6, 20267.777.847.737.786.840.78%1,230,248
Apr 2, 20267.617.747.507.726.790.13%1,115,305
Apr 1, 20267.837.837.697.716.78-0.42%1,157,914
Mar 31, 20267.577.847.577.836.814.26%2,007,465
Mar 30, 20267.607.707.477.516.53-0.79%2,419,026
Mar 27, 20267.807.837.577.576.58-3.69%2,547,871
Mar 26, 20267.858.047.857.866.83-1.75%2,203,328
Mar 25, 20267.908.117.908.006.961.18%1,936,831
Mar 24, 20268.198.197.897.946.87-3.05%2,794,423
Mar 23, 20268.068.258.068.197.091.74%2,346,193
Mar 20, 20268.258.257.968.056.97-3.01%3,183,953
Mar 19, 20268.228.348.138.307.190.48%2,130,191
Mar 18, 20268.508.518.268.267.15-3.02%2,086,405
Mar 17, 20268.508.668.508.607.371.30%1,292,022
Mar 16, 20268.358.548.338.497.282.04%1,634,684
Mar 13, 20268.408.488.318.327.13-0.72%1,760,179
Mar 12, 20268.448.478.378.387.19-1.53%1,472,416
Mar 11, 20268.458.618.458.517.30-0.09%1,406,745
Mar 10, 20268.588.708.548.607.30-1,711,538
Mar 9, 20268.278.618.248.607.302.38%3,102,222
Mar 6, 20268.428.478.368.407.13-1.87%1,922,466
Mar 5, 20268.608.708.468.567.27-1.04%1,949,084
Mar 4, 20268.498.688.498.657.352.37%1,909,928
Mar 3, 20268.528.618.338.537.18-1.39%1,952,149
Mar 2, 20268.448.698.398.657.280.35%2,102,831
Feb 27, 20268.588.668.548.627.25-0.12%1,671,877
Feb 26, 20268.658.738.528.637.26-0.35%3,575,626
Feb 25, 20268.478.688.478.667.282.63%1,778,196
Feb 24, 20268.358.538.288.517.101.67%2,937,175
Feb 23, 20268.468.478.328.376.98-1.30%2,630,324
Feb 20, 20268.468.558.458.487.07-2,455,496
Feb 19, 20268.398.508.388.487.070.47%2,491,180
Feb 18, 20268.368.538.368.447.040.57%2,004,835
Feb 17, 20268.398.508.328.477.000.12%2,823,125
Feb 13, 20268.348.518.348.466.991.08%2,402,980
Feb 12, 20268.668.668.328.376.92-3.35%3,114,681
Feb 11, 20268.708.738.548.667.16-0.75%3,059,278
Feb 10, 20268.828.948.808.807.210.11%2,228,924
Feb 9, 20268.658.888.658.797.200.34%2,193,373
Feb 6, 20268.588.818.528.767.183.91%2,248,524
Feb 5, 20268.648.758.418.436.91-4.64%3,372,164
Feb 4, 20268.818.958.678.847.24-1.43%3,562,974
Feb 3, 20269.239.268.919.057.35-1.95%3,622,932