MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
YMAG — YieldMax Magnificent 7 Fund of Option Income ETFs
NYSE ArcaYieldMax Magnificent 7 Fund of Option Income ETFs
$11.40
-0.09(-0.78%)
- O
- 11.49
- H
- 11.49
- L
- 11.34
- V
- 1.02M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$11.40
Period Return-22.45%
Period High$16.05
Period Low$10.73
Avg Daily Volume1.00M
Total Trading Days365
YMAG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $11.49 | $11.49 | $11.34 | $11.40 | $-0.09 | -0.78% | 1,023,436 | $11.39 | $11.34 $11.49 |
| Oct 7, 2026 | $11.48 | $11.49 | $11.40 | $11.49 | $-0.08 | -0.69% | 845,266 | $11.45 | $11.40 $11.49 |
| Oct 6, 2026 | $11.56 | $11.60 | $11.54 | $11.57 | +$0.06 | +0.52% | 810,325 | $11.57 | $11.54 $11.60 |
| Oct 5, 2026 | $11.36 | $11.56 | $11.36 | $11.51 | +$0.11 | +0.96% | 1,011,602 | $11.51 | $11.36 $11.56 |
| Oct 2, 2026 | $11.35 | $11.46 | $11.35 | $11.40 | +$0.17 | +1.51% | 616,491 | $11.41 | $11.35 $11.46 |
| Oct 1, 2026 | $11.36 | $11.36 | $11.22 | $11.23 | $-0.05 | -0.44% | 1,519,390 | $11.26 | $11.22 $11.36 |
| Sep 30, 2026 | $11.26 | $11.37 | $11.23 | $11.28 | $-0.05 | -0.44% | 986,167 | $11.33 | $11.23 $11.37 |
| Sep 29, 2026 | $11.35 | $11.35 | $11.25 | $11.33 | +$0.01 | +0.09% | 1,239,220 | $11.29 | $11.25 $11.35 |
| Sep 28, 2026 | $11.42 | $11.44 | $11.31 | $11.32 | $-0.16 | -1.39% | 679,129 | $11.36 | $11.31 $11.44 |
| Sep 25, 2026 | $11.47 | $11.49 | $11.41 | $11.48 | +$0.01 | +0.09% | 1,124,491 | $11.46 | $11.41 $11.49 |
| Sep 24, 2026 | $11.33 | $11.50 | $11.33 | $11.47 | +$0.09 | +0.79% | 1,021,672 | $11.44 | $11.33 $11.50 |
| Sep 23, 2026 | $11.47 | $11.52 | $11.38 | $11.38 | $-0.16 | -1.39% | 546,429 | $11.42 | $11.38 $11.52 |
| Sep 22, 2026 | $11.55 | $11.65 | $11.54 | $11.54 | $-0.04 | -0.35% | 1,111,462 | $11.58 | $11.54 $11.65 |
| Sep 21, 2026 | $11.34 | $11.62 | $11.34 | $11.58 | +$0.27 | +2.39% | 1,200,261 | $11.50 | $11.34 $11.62 |
| Sep 18, 2026 | $11.33 | $11.36 | $11.26 | $11.31 | +$0.04 | +0.35% | 626,178 | $11.29 | $11.26 $11.36 |
| Sep 17, 2026 | $11.29 | $11.32 | $11.22 | $11.27 | +$0.19 | +1.71% | 756,270 | $11.28 | $11.22 $11.32 |
| Sep 16, 2026 | $11.13 | $11.23 | $11.07 | $11.08 | $-0.11 | -0.98% | 523,457 | $11.16 | $11.07 $11.23 |
| Sep 15, 2026 | $11.20 | $11.29 | $11.18 | $11.19 | $-0.08 | -0.71% | 662,054 | $11.21 | $11.18 $11.29 |
| Sep 14, 2026 | $11.19 | $11.32 | $11.18 | $11.27 | +$0.03 | +0.27% | 1,221,304 | $11.26 | $11.18 $11.32 |
| Sep 11, 2026 | $11.25 | $11.30 | $11.20 | $11.24 | +$0.06 | +0.54% | 1,313,191 | $11.26 | $11.20 $11.30 |
| Sep 10, 2026 | $11.08 | $11.19 | $11.08 | $11.18 | +$0.00 | +0.00% | 774,651 | $11.15 | $11.08 $11.19 |
| Sep 9, 2026 | $11.18 | $11.20 | $11.13 | $11.18 | $-0.08 | -0.71% | 1,279,407 | $11.16 | $11.13 $11.20 |
| Sep 8, 2026 | $11.22 | $11.26 | $11.19 | $11.26 | $-0.02 | -0.18% | 1,143,433 | $11.23 | $11.19 $11.26 |
| Sep 4, 2026 | $11.33 | $11.36 | $11.21 | $11.28 | $-0.05 | -0.44% | 752,430 | $11.24 | $11.21 $11.36 |
| Sep 3, 2026 | $11.28 | $11.41 | $11.26 | $11.33 | +$0.16 | +1.43% | 932,731 | $11.37 | $11.26 $11.41 |
| Sep 2, 2026 | $11.12 | $11.18 | $11.08 | $11.17 | +$0.00 | +0.00% | 895,918 | $11.16 | $11.08 $11.18 |
| Sep 1, 2026 | $11.13 | $11.22 | $11.05 | $11.17 | $-0.07 | -0.62% | 922,296 | $11.17 | $11.05 $11.22 |
| Aug 31, 2026 | $11.21 | $11.24 | $11.18 | $11.24 | +$0.00 | +0.00% | 905,724 | $11.21 | $11.18 $11.24 |
| Aug 28, 2026 | $11.20 | $11.35 | $11.20 | $11.24 | +$0.07 | +0.63% | 1,200,617 | $11.27 | $11.20 $11.35 |
| Aug 27, 2026 | $11.16 | $11.22 | $11.10 | $11.17 | +$0.08 | +0.72% | 1,558,692 | $11.18 | $11.10 $11.22 |