5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
-1.99%
3 MONTH PERFORMANCE
-19.80%
YieldMax AI & Tech Portfolio Option Income ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $39.23 | $39.33 (0.25%) | $39.63 | $37.93 | 10,839 | $20.58 M |
| 04/29/2025 | $39.14 | $39.54 (1.02%) | $39.64 | $39.14 | 4,999 | $20.69 M |
| 04/28/2025 | $39.48 | $39.32 (-0.41%) | $39.48 | $38.74 | 9,428 | $20.58 M |
| 04/25/2025 | $38.72 | $39.14 (1.08%) | $39.51 | $38.28 | 7,024 | $20.66 M |
| 04/24/2025 | $37.70 | $38.73 (2.73%) | $38.73 | $37.70 | 7,104 | $20.47 M |
| 04/23/2025 | $37.79 | $37.78 (-0.03%) | $38.69 | $37.78 | 9,916 | $19.96 M |
| 04/22/2025 | $36.14 | $36.58 (1.22%) | $36.92 | $36.14 | 5,233 | $19.56 M |
| 04/21/2025 | $36.33 | $35.76 (-1.57%) | $36.33 | $35.40 | 17,600 | $19.58 M |
| 04/17/2025 | $37.31 | $36.72 (-1.58%) | $37.31 | $36.64 | 5,500 | $20.73 M |
| 04/16/2025 | $37.23 | $37.11 (-0.32%) | $37.55 | $36.57 | 6,712 | $20.95 M |
| 04/15/2025 | $38.11 | $38.31 (0.52%) | $38.83 | $38.11 | 7,856 | $21.62 M |
| 04/14/2025 | $38.88 | $38.12 (-1.95%) | $39.37 | $37.63 | 12,218 | $21.52 M |
| 04/11/2025 | $37.35 | $37.82 (1.26%) | $37.82 | $37.09 | 8,220 | $21.35 M |
| 04/10/2025 | $38.18 | $37.26 (-2.41%) | $38.18 | $35.74 | 18,060 | $21.03 M |
| 04/09/2025 | $34.76 | $39.17 (12.69%) | $39.67 | $34.54 | 29,443 | $22.11 M |
| 04/08/2025 | $37.09 | $34.60 (-6.71%) | $37.20 | $34.42 | 5,503 | $19.53 M |
| 04/07/2025 | $33.25 | $35.36 (6.35%) | $36.99 | $32.92 | 15,400 | $19.96 M |
| 04/04/2025 | $36.20 | $35.07 (-3.12%) | $37.84 | $34.50 | 32,538 | $19.80 M |
| 04/03/2025 | $38.10 | $37.53 (-1.5%) | $38.60 | $37.53 | 20,900 | $21.18 M |
| 04/02/2025 | $39.68 | $40.30 (1.56%) | $40.50 | $39.68 | 12,409 | $22.75 M |
| 04/01/2025 | $39.18 | $39.82 (1.63%) | $39.87 | $39.18 | 5,500 | $22.48 M |
| 03/31/2025 | $38.52 | $39.43 (2.36%) | $39.43 | $38.14 | 26,103 | $22.26 M |
| 03/28/2025 | $40.44 | $39.64 (-1.98%) | $40.54 | $39.50 | 14,521 | $22.38 M |
| 03/27/2025 | $40.99 | $40.67 (-0.78%) | $41.22 | $40.67 | 8,831 | $22.96 M |
| 03/26/2025 | $42.36 | $41.54 (-1.94%) | $42.38 | $41.23 | 11,100 | $23.45 M |
| 03/25/2025 | $42.46 | $42.45 (-0.02%) | $42.55 | $42.37 | 7,900 | $23.96 M |
| 03/24/2025 | $41.40 | $42.41 (2.44%) | $42.43 | $41.40 | 21,610 | $23.94 M |
| 03/21/2025 | $40.69 | $41.40 (1.74%) | $41.44 | $40.69 | 9,200 | $23.37 M |
| 03/20/2025 | $40.77 | $41.11 (0.83%) | $41.41 | $40.77 | 5,690 | $23.21 M |
| 03/19/2025 | $40.89 | $41.45 (1.37%) | $41.59 | $40.89 | 17,307 | $23.40 M |
| 03/18/2025 | $41.21 | $40.88 (-0.8%) | $41.21 | $40.56 | 10,910 | $23.08 M |
| 03/17/2025 | $41.45 | $41.48 (0.07%) | $41.63 | $41.08 | 12,600 | $23.41 M |
| 03/14/2025 | $40.55 | $41.18 (1.55%) | $41.24 | $40.55 | 13,300 | $23.24 M |
| 03/13/2025 | $40.78 | $40.12 (-1.62%) | $40.78 | $39.95 | 12,526 | $22.65 M |
| 03/12/2025 | $39.38 | $41.13 (4.44%) | $43.87 | $39.38 | 23,900 | $23.22 M |
| 03/11/2025 | $40.03 | $40.12 (0.22%) | $40.74 | $39.63 | 10,391 | $22.65 M |
| 03/10/2025 | $41.31 | $39.76 (-3.75%) | $41.31 | $39.39 | 25,641 | $22.44 M |
| 03/07/2025 | $41.37 | $41.94 (1.38%) | $41.96 | $40.04 | 20,000 | $23.67 M |
| 03/06/2025 | $42.26 | $41.18 (-2.56%) | $42.29 | $41.03 | 16,200 | $23.24 M |
| 03/05/2025 | $42.46 | $43.29 (1.95%) | $43.39 | $42.37 | 13,466 | $24.44 M |
| 03/04/2025 | $41.95 | $42.65 (1.67%) | $43.42 | $41.46 | 18,400 | $24.07 M |
| 03/03/2025 | $44.50 | $42.23 (-5.1%) | $44.52 | $42.23 | 22,144 | $23.84 M |
| 02/28/2025 | $43.06 | $43.78 (1.67%) | $43.82 | $42.90 | 22,400 | $24.71 M |
| 02/27/2025 | $45.05 | $43.41 (-3.64%) | $45.07 | $43.41 | 11,000 | $24.50 M |
| 02/26/2025 | $45.04 | $44.93 (-0.24%) | $45.47 | $44.78 | 25,049 | $25.36 M |
| 02/25/2025 | $45.02 | $44.53 (-1.09%) | $45.10 | $44.19 | 23,441 | $25.14 M |
| 02/24/2025 | $46.67 | $45.61 (-2.27%) | $46.69 | $45.21 | 29,700 | $25.75 M |
| 02/21/2025 | $47.83 | $46.50 (-2.78%) | $47.83 | $46.39 | 23,303 | $26.25 M |
| 02/20/2025 | $48.12 | $47.68 (-0.91%) | $48.12 | $46.83 | 23,967 | $26.91 M |
| 02/19/2025 | $48.69 | $48.37 (-0.66%) | $48.85 | $48.05 | 28,668 | $27.30 M |
| 02/18/2025 | $48.87 | $48.69 (-0.37%) | $48.88 | $48.48 | 49,361 | $27.48 M |
| 02/14/2025 | $48.55 | $48.40 (-0.31%) | $48.76 | $48.25 | 19,620 | $27.32 M |
| 02/13/2025 | $48.57 | $48.54 (-0.06%) | $48.57 | $48.14 | 21,893 | $27.40 M |
| 02/12/2025 | $48.38 | $48.51 (0.27%) | $48.70 | $48.03 | 32,102 | $27.38 M |
| 02/11/2025 | $49.11 | $48.38 (-1.49%) | $49.11 | $48.32 | 19,612 | $27.31 M |
| 02/10/2025 | $48.75 | $49.07 (0.66%) | $49.38 | $48.52 | 29,200 | $27.70 M |
| 02/07/2025 | $48.89 | $48.46 (-0.88%) | $49.10 | $48.37 | 45,911 | $27.35 M |
| 02/06/2025 | $49.10 | $49.08 (-0.04%) | $49.12 | $48.80 | 15,422 | $27.70 M |
| 02/05/2025 | $48.89 | $49.07 (0.37%) | $49.51 | $48.55 | 80,601 | $27.70 M |
| 02/04/2025 | $48.57 | $48.90 (0.68%) | $48.94 | $48.50 | 43,979 | $27.60 M |
| 02/03/2025 | $47.43 | $47.97 (1.14%) | $48.33 | $47.11 | 49,662 | $27.08 M |
| 01/31/2025 | $48.63 | $48.23 (-0.82%) | $48.95 | $48.10 | 27,032 | $27.22 M |
| 01/30/2025 | $48.48 | $48.44 (-0.08%) | $48.52 | $47.73 | 50,439 | $27.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
