Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Nasdaq Real Time Price USD

YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)

15.14
+0.24
+(1.61%)
At close: May 2 at 4:00:00 PM EDT
15.14
0.00
(0.00%)
After hours: May 2 at 7:59:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202515.0315.2014.9715.1415.14390,900
May 1, 2025 0.101 Dividend
May 1, 202514.9815.0814.8914.9014.90306,400
Apr 30, 202514.5414.7314.3414.7214.62265,000
Apr 29, 202514.6914.8114.6014.8114.71257,700
Apr 28, 202514.7814.8414.5214.7014.60345,500
Apr 25, 202514.5314.7414.5214.6914.59261,900
Apr 24, 2025 0.092 Dividend
Apr 24, 202514.1414.4414.1414.4214.32235,200
Apr 23, 202514.3314.4214.1814.2814.09361,100
Apr 22, 202513.6113.9213.5513.8213.64287,800
Apr 21, 202513.5813.6313.2813.4213.24392,900
Apr 17, 2025 0.094 Dividend
Apr 17, 202514.0214.0213.7313.8013.62215,400
Apr 16, 202514.1814.2813.7613.9713.69368,500
Apr 15, 202514.5114.6114.4014.5014.21319,900
Apr 14, 202514.7814.8014.3814.5214.23385,700
Apr 11, 202514.1714.4814.0814.4514.16293,300
Apr 10, 2025 0.097 Dividend
Apr 10, 202514.4314.4313.7814.2213.94308,100
Apr 9, 202513.3814.7613.2914.7114.32589,000
Apr 8, 202514.1014.1813.1213.3513.00436,100
Apr 7, 202512.9314.0912.8513.5313.17770,100
Apr 4, 202513.7914.0213.4913.5013.14809,500
Apr 3, 2025 0.097 Dividend
Apr 3, 202514.5014.5814.3014.3513.97681,400
Apr 2, 202514.9515.3914.8915.3314.83384,100
Apr 1, 202514.9415.2614.9015.1614.67270,700
Mar 31, 202514.7014.9814.5114.9314.44594,400
Mar 28, 202515.4115.4514.9614.9914.50502,300
Mar 27, 2025 0.084 Dividend
Mar 27, 202515.4115.6015.3815.4214.92348,400
Mar 26, 202515.9015.9015.5015.5614.97446,300
Mar 25, 202515.8415.9215.7415.9215.32341,700
Mar 24, 202515.6215.7815.6115.7815.18407,500
Mar 21, 202515.1615.4315.1615.4214.84241,500
Mar 20, 2025 0.085 Dividend
Mar 20, 202515.1915.4515.1315.2714.69272,600
Mar 19, 202515.1915.4815.1515.3914.73386,800
Mar 18, 202515.3215.3214.9715.1014.45459,900
Mar 17, 202515.5515.5515.2715.4214.76503,100
Mar 14, 202515.4115.5215.2715.5214.85442,600
Mar 13, 2025 0.145 Dividend
Mar 13, 202515.5315.5315.0615.1814.53302,400
Mar 12, 202515.6515.6915.4015.6814.87304,300
Mar 11, 202515.1515.4915.0715.3014.51523,700
Mar 10, 202515.6515.6915.0515.2514.461,028,400
Mar 7, 202515.8916.0515.5815.9715.14634,300
Mar 6, 2025 0.151 Dividend
Mar 6, 202516.0716.2615.8215.9015.07424,100
Mar 5, 202516.2816.5116.1116.5015.50366,900
Mar 4, 202516.0616.5015.8616.2115.23649,100
Mar 3, 202516.9016.9016.1616.3215.33670,000
Feb 28, 202516.3716.7816.2416.7815.76716,600
Feb 27, 2025 0.176 Dividend
Feb 27, 202517.0317.1116.4416.4815.48744,000
Feb 26, 202517.1417.3216.9917.0815.88423,900
Feb 25, 202517.4017.4416.9017.0815.881,122,500
Feb 24, 202517.8017.8617.4417.4716.24910,200
Feb 21, 202518.0918.1217.6717.7116.47826,200
Feb 20, 2025 0.137 Dividend
Feb 20, 202518.1018.1317.9218.1016.83459,000
Feb 19, 202518.1818.2518.1118.2516.84502,300
Feb 18, 202518.3318.3418.0618.2116.80885,600
Feb 14, 202518.1818.2718.1718.2616.85700,900
Feb 13, 2025 0.051 Dividend
Feb 13, 202518.0518.2018.0018.1916.78629,600
Feb 12, 202517.9118.0817.8518.0416.60850,500
Feb 11, 202518.0718.1217.9518.0116.57771,600
Feb 10, 202518.1318.2118.0718.0716.63893,600
Feb 7, 202518.2418.3418.0018.0716.631,066,500
Feb 6, 2025 0.186 Dividend
Feb 6, 202518.2118.2918.1418.2916.83635,400
Feb 5, 202518.3718.4018.2418.4016.761,057,900
Feb 4, 202518.3718.5518.2918.5516.90553,400
Feb 3, 202518.1818.3418.0318.2916.661,047,100
Jan 31, 202518.6518.8118.4618.5716.91722,700
Jan 30, 2025 0.19 Dividend
Jan 30, 202518.6418.6418.2518.5516.901,083,200
Jan 29, 202518.7718.7918.5118.7216.88721,400
Jan 28, 202518.4818.8318.3518.8216.97976,100
Jan 27, 202518.2718.5318.1818.3916.581,254,400
Jan 24, 202519.0019.0718.8318.9317.07848,900
Jan 23, 2025 0.1 Dividend
Jan 23, 202518.9418.9718.8518.9417.08585,200
Jan 22, 202518.9419.0918.9019.0617.09622,000
Jan 21, 202518.9918.9918.6418.9016.951,081,300
Jan 17, 202518.8018.9118.7418.7916.85724,700
Jan 16, 2025 0.05 Dividend
Jan 16, 202518.8518.8518.5518.5916.67527,000
Jan 15, 202518.6718.9018.5918.8516.86873,000
Jan 14, 202518.7018.7018.2918.4416.49819,000
Jan 13, 202518.3618.6018.2518.6016.641,060,400
Jan 10, 202518.7918.8018.4218.7116.741,155,500
Jan 8, 2025 0.158 Dividend
Jan 8, 202518.9318.9918.7118.8416.851,197,200
Jan 7, 202519.4819.5118.9619.0916.931,625,700
Jan 6, 202519.4019.5019.3119.4517.251,325,500
Jan 3, 2025 0.31 Dividend
Jan 3, 202519.0019.2018.9319.2017.03938,100
Jan 2, 202519.3319.3518.9519.1816.741,747,500
Dec 31, 202419.5819.5819.1919.2516.80794,900
Dec 30, 202419.4319.5819.3319.5117.031,049,300
Dec 27, 2024 0.174 Dividend
Dec 27, 202419.9219.9219.4519.7217.21781,200
Dec 26, 202420.2120.2120.0520.1817.46572,900
Dec 24, 202420.0020.2119.9320.2117.49400,000
Dec 23, 202419.8019.8919.5619.8817.20937,500
Dec 20, 202419.3419.9119.2619.6316.98835,600
Dec 19, 2024 0.059 Dividend
Dec 19, 202419.8719.8719.5819.6016.96719,400
Dec 18, 202420.3420.4119.5119.6216.921,304,800
Dec 17, 202420.3120.3520.1420.3517.55729,400
Dec 16, 202420.1620.3320.0820.3117.52879,200
Dec 13, 202420.0820.1219.9020.0017.251,419,600
Dec 12, 2024 0.168 Dividend
Dec 12, 202420.1420.1620.0220.1017.34774,800
Dec 11, 202420.0920.3020.0420.3017.371,042,200
Dec 10, 202419.9720.1119.8419.9117.03760,400
Dec 9, 202419.9019.9219.7319.9017.021,167,500
Dec 6, 202419.7619.9219.7119.9217.04784,300
Dec 5, 2024 0.277 Dividend
Dec 5, 202419.7219.7519.6619.7416.89766,200
Dec 4, 202419.8719.9319.8119.9216.801,062,000
Dec 3, 202419.6319.7719.5719.7716.68497,000
Dec 2, 202419.4419.6419.3919.6316.56796,500
Nov 29, 2024 0.203 Dividend
Nov 29, 202419.2819.3719.1319.3716.34358,700
Nov 27, 202419.5019.5019.2419.3916.19548,900
Nov 26, 202419.3219.4719.3219.4716.25413,400
Nov 25, 202419.4019.4919.2619.2916.10544,100
Nov 22, 202419.2719.3619.2519.2816.09781,900
Nov 21, 2024 0.061 Dividend
Nov 21, 202419.5319.5819.1119.3316.14793,400
Nov 20, 202419.7019.7019.3219.5216.24735,700
Nov 19, 202419.3419.6319.2719.6316.34671,800
Nov 18, 202419.3719.4719.2419.3616.11759,000
Nov 15, 202419.4019.4019.0919.2015.98783,500
Nov 14, 2024 0.21 Dividend
Nov 14, 202419.6819.7419.4619.5416.26554,500
Nov 13, 202419.9219.9919.7719.9416.42886,000
Nov 12, 202419.9119.9619.7619.8716.36601,200
Nov 11, 202419.9519.9519.7119.9016.39955,600
Nov 8, 202419.6419.8019.6119.7316.25686,900
Nov 7, 2024 0.207 Dividend
Nov 7, 202419.3819.6519.3719.6316.16549,800
Nov 6, 202419.3019.5319.2719.4815.871,195,400
Nov 5, 202418.7719.0018.7718.9615.45375,300
Nov 4, 202418.7418.8118.5818.6915.23431,200
Nov 1, 202418.7818.9218.7518.7915.31396,500
Oct 31, 2024 0.153 Dividend
Oct 31, 202418.9418.9918.5918.5915.14592,800
Oct 30, 202419.4219.4719.2519.2915.59478,600
Oct 29, 202419.2119.3219.1219.3015.60275,900
Oct 28, 202419.3019.3019.1419.1415.47442,800
Oct 25, 202418.9919.2518.9919.1415.47596,800
Oct 24, 2024 0.055 Dividend
Oct 24, 202418.7919.0218.7919.0215.37626,400
Oct 23, 202418.8818.9018.5118.6315.01964,200
Oct 22, 202418.8218.9618.7618.9315.25524,700
Oct 21, 202418.7618.8718.7018.8715.21552,500
Oct 18, 202418.7818.8218.7318.7615.12472,100
Oct 17, 2024 0.226 Dividend
Oct 17, 202418.8018.8018.6218.6715.04528,200
Oct 16, 202418.8618.8918.7118.8715.02761,800
Oct 15, 202419.0019.0318.7318.8615.02594,800
Oct 14, 202418.9418.9918.8718.9415.08515,400
Oct 11, 202418.8018.8618.6918.8014.97532,000
Oct 10, 2024 0.282 Dividend
Oct 10, 202418.9518.9918.7918.9315.07452,600
Oct 9, 202419.2319.2419.0919.2115.07791,400
Oct 8, 202419.0819.2019.0019.2015.06556,000
Oct 7, 202419.1419.1618.8718.9214.84307,700
Oct 4, 202419.1519.1618.9819.1615.03239,500
Oct 3, 2024 0.164 Dividend
Oct 3, 202418.9419.0518.8718.9714.88211,800
Oct 2, 202419.1219.2418.9519.1414.89437,200
Oct 1, 202419.5119.5119.0519.2514.97594,900
Sep 30, 202419.3219.4519.2319.4515.13279,700
Sep 27, 202419.4419.4419.2719.3515.05270,200
Sep 26, 2024 0.17 Dividend
Sep 26, 202419.5019.5519.2719.3815.07287,600
Sep 25, 202419.5019.5719.4219.5415.06318,100
Sep 24, 202419.4519.4819.2019.4815.02275,400
Sep 23, 202419.2719.4019.2619.3614.93351,900
Sep 20, 202419.2219.3019.1019.2414.83205,400
Sep 19, 2024 0.198 Dividend
Sep 19, 202419.3119.3119.2019.3014.88621,200
Sep 18, 202419.1519.3019.0919.1814.63644,300
Sep 17, 202419.1219.2219.0519.1014.57196,100
Sep 16, 202419.0619.0618.8719.0514.54202,700
Sep 13, 202419.0719.1219.0019.0814.56284,800
Sep 12, 202418.9019.0318.8219.0214.51196,100
Sep 11, 202418.6318.8518.3518.8414.37111,100
Sep 10, 202418.4818.6018.3618.5714.17170,100
Sep 9, 202418.4018.4618.1818.3814.02188,900
Sep 6, 202418.8218.8218.1218.1613.86176,500
Sep 5, 202418.6518.9018.6218.7514.3153,500
Sep 4, 202418.5018.7318.4318.6114.20157,000
Sep 3, 202419.0119.0218.5218.6214.21390,400
Aug 30, 202419.0019.1218.9019.1214.59185,000
Aug 29, 202418.8919.1518.8118.8814.4189,400
Aug 28, 202419.0519.0518.7018.8514.38101,300
Aug 27, 202419.0719.0718.8819.0214.5190,000
Aug 26, 202419.1519.1818.8819.0514.54137,000
Aug 23, 202419.1019.2618.9619.1614.62128,900
Aug 22, 202419.2819.3418.9118.9114.43154,600
Aug 21, 202419.2119.2919.1319.2814.7198,600
Aug 20, 202419.1819.2419.0919.1814.63249,000
Aug 19, 202419.0319.1518.9419.1514.61321,200
Aug 16, 202418.8719.0018.8518.9614.47189,000
Aug 15, 2024 0.576 Dividend
Aug 15, 202418.8418.9418.8118.8714.40279,400
Aug 14, 202419.4119.4119.2119.3414.32257,100
Aug 13, 202419.1719.3919.1519.3914.35314,700
Aug 12, 202419.0819.1018.9219.0514.10221,600
Aug 9, 202418.8318.9718.7318.9614.04173,500
Aug 8, 202418.6318.8818.3318.7813.90152,600
Aug 7, 202418.8618.9418.3018.3613.59125,000
Aug 6, 202418.4518.7718.1018.5813.75263,100
Aug 5, 202417.1618.6817.1518.1913.47417,000
Aug 2, 202418.9219.1918.6518.9814.05290,200
Aug 1, 202419.9020.1519.2719.4614.41181,700
Jul 31, 202419.5219.7219.4119.6914.58103,900
Jul 30, 202419.3819.4418.9119.1114.15254,800
Jul 29, 202419.3519.5319.3019.3514.32102,600
Jul 26, 202419.2519.3419.0519.2414.24122,600
Jul 25, 202419.2519.5318.7219.0314.09271,600
Jul 24, 202419.8119.8119.1919.2614.26432,600
Jul 23, 202420.2620.3820.1720.1914.95220,300
Jul 22, 202420.0320.2720.0320.2014.95304,300
Jul 19, 202419.9920.0619.7719.8014.66358,700
Jul 18, 202420.2920.2919.8420.0214.82281,300
Jul 17, 2024 0.637 Dividend
Jul 17, 202420.3820.4019.9520.0514.84863,000
Jul 16, 202421.4821.5021.1521.3115.30386,700
Jul 15, 202421.4621.6121.2821.3815.35422,300
Jul 12, 202421.1921.5221.1121.3315.32544,200
Jul 11, 202421.8821.9021.1721.2415.25565,400
Jul 10, 202421.7621.9021.7021.8715.71335,700
Jul 9, 202421.7321.9121.6621.6915.58533,400
Jul 8, 202421.7021.7021.5721.6415.54410,400
Jul 5, 202421.5821.6521.4721.6315.53501,700
Jul 3, 202421.2321.4521.1921.4515.40166,800
Jul 2, 202421.0121.2320.9721.2315.25270,100
Jul 1, 202420.8921.1020.7121.0815.14579,600
Jun 28, 202420.9921.0620.7420.7714.92168,700
Jun 27, 202420.8820.9420.8220.9315.03139,900
Jun 26, 202420.7820.9020.6920.8915.00189,200
Jun 25, 202420.4920.7520.4620.7514.90218,900
Jun 24, 202420.5320.6520.3920.3914.64165,300
Jun 21, 202420.5720.6820.4620.5114.7383,800
Jun 20, 202420.7020.7220.4620.5614.77158,600
Jun 18, 202420.6820.6820.5220.6214.81164,600
Jun 17, 202420.4220.7220.4020.6814.85191,800
Jun 14, 2024 0.677 Dividend
Jun 14, 202420.5120.5120.3420.4914.71199,100
Jun 13, 202421.2021.2521.0421.0814.65227,700
Jun 12, 202421.0021.1120.9521.0314.62214,600
Jun 11, 202420.7520.8620.6520.8614.50181,100
Jun 10, 202420.8120.8120.6020.7214.40287,300
Jun 7, 202420.6420.8020.5520.6314.34142,700
Jun 6, 202420.6520.6620.5320.6614.3687,700
Jun 5, 202420.4920.6020.4120.6014.32103,500
Jun 4, 202420.3320.4020.2220.3314.1365,400
Jun 3, 202420.2020.3720.1320.3114.1269,500
May 31, 202420.2920.4419.7220.1614.01133,900
May 30, 202420.3620.4520.1420.2114.05118,000
May 29, 202420.3420.4620.3420.4114.1958,500
May 28, 202420.3920.4620.3020.3414.1499,900
May 24, 202420.1320.3620.0820.3614.1568,000
May 23, 202420.2320.2919.9619.9913.8971,500
May 22, 202420.1120.1920.0120.1514.0154,400
May 21, 202420.0020.1719.9520.1714.0289,500
May 20, 202420.0020.0719.9520.0313.92139,400
May 17, 202419.9420.0019.8520.0013.9095,600
May 16, 202419.9719.9819.8519.9413.8658,400
May 15, 2024 0.637 Dividend
May 15, 202419.9219.9719.7919.9213.85146,300
May 14, 202420.3120.4720.2520.4613.78144,700
May 13, 202420.2620.3020.1520.2913.66153,800
May 10, 202420.3120.3120.1220.2213.62131,400
May 9, 202420.3020.3120.1820.2513.6495,500
May 8, 202420.1520.2820.1120.2813.6662,900
May 7, 202420.3820.3820.2620.3013.67227,000
May 6, 202420.2520.3720.1820.3713.72195,400
May 3, 202420.0520.1819.9920.1813.59239,400

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.