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%
YMAX — YieldMax Universe Fund of Option Income ETFs
NYSE ArcaYieldMax Universe Fund of Option Income ETFs
$7.48
-0.05(-0.66%)
- O
- 7.49
- H
- 7.53
- L
- 7.43
- V
- 1.18M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$7.48
Period Return-43.5%
Period High$14.14
Period Low$7.19
Avg Daily Volume2.00M
Total Trading Days365
YMAX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $7.49 | $7.53 | $7.43 | $7.48 | $-0.05 | -0.66% | 1,179,789 | $7.48 | $7.43 $7.53 |
| Oct 7, 2026 | $7.56 | $7.60 | $7.49 | $7.53 | $-0.14 | -1.83% | 687,361 | $7.52 | $7.49 $7.60 |
| Oct 6, 2026 | $7.70 | $7.77 | $7.66 | $7.67 | $-0.04 | -0.52% | 792,121 | $7.70 | $7.66 $7.77 |
| Oct 5, 2026 | $7.60 | $7.72 | $7.59 | $7.71 | +$0.11 | +1.45% | 629,711 | $7.67 | $7.59 $7.72 |
| Oct 2, 2026 | $7.59 | $7.73 | $7.56 | $7.60 | +$0.05 | +0.66% | 891,759 | $7.62 | $7.56 $7.73 |
| Oct 1, 2026 | $7.59 | $7.61 | $7.52 | $7.55 | +$0.00 | +0.00% | 1,033,404 | $7.56 | $7.52 $7.61 |
| Sep 30, 2026 | $7.61 | $7.64 | $7.54 | $7.55 | $-0.10 | -1.31% | 1,036,009 | $7.56 | $7.54 $7.64 |
| Sep 29, 2026 | $7.65 | $7.70 | $7.62 | $7.65 | +$0.02 | +0.26% | 877,337 | $7.65 | $7.62 $7.70 |
| Sep 28, 2026 | $7.74 | $7.74 | $7.62 | $7.63 | $-0.14 | -1.80% | 1,181,053 | $7.67 | $7.62 $7.74 |
| Sep 25, 2026 | $7.86 | $7.87 | $7.74 | $7.77 | $-0.07 | -0.89% | 1,266,064 | $7.78 | $7.74 $7.87 |
| Sep 24, 2026 | $7.78 | $7.85 | $7.74 | $7.84 | +$0.05 | +0.64% | 1,249,788 | $7.80 | $7.74 $7.85 |
| Sep 23, 2026 | $7.80 | $7.89 | $7.77 | $7.79 | $-0.15 | -1.89% | 1,224,607 | $7.81 | $7.77 $7.89 |
| Sep 22, 2026 | $7.86 | $7.94 | $7.85 | $7.94 | +$0.08 | +1.02% | 1,116,161 | $7.91 | $7.85 $7.94 |
| Sep 21, 2026 | $7.74 | $7.88 | $7.70 | $7.86 | +$0.23 | +3.01% | 2,300,842 | $7.81 | $7.70 $7.88 |
| Sep 18, 2026 | $7.45 | $7.63 | $7.45 | $7.63 | +$0.17 | +2.28% | 1,216,249 | $7.59 | $7.45 $7.63 |
| Sep 17, 2026 | $7.35 | $7.47 | $7.35 | $7.46 | +$0.18 | +2.47% | 1,261,156 | $7.43 | $7.35 $7.47 |
| Sep 16, 2026 | $7.36 | $7.38 | $7.19 | $7.28 | $-0.11 | -1.49% | 1,404,596 | $7.30 | $7.19 $7.38 |
| Sep 15, 2026 | $7.41 | $7.46 | $7.39 | $7.39 | $-0.08 | -1.07% | 829,308 | $7.42 | $7.39 $7.46 |
| Sep 14, 2026 | $7.41 | $7.52 | $7.41 | $7.47 | +$0.00 | +0.00% | 793,905 | $7.48 | $7.41 $7.52 |
| Sep 11, 2026 | $7.49 | $7.57 | $7.47 | $7.47 | +$0.04 | +0.54% | 946,837 | $7.53 | $7.47 $7.57 |
| Sep 10, 2026 | $7.50 | $7.51 | $7.43 | $7.43 | $-0.10 | -1.33% | 1,016,150 | $7.47 | $7.43 $7.51 |
| Sep 9, 2026 | $7.60 | $7.61 | $7.50 | $7.53 | $-0.17 | -2.21% | 702,728 | $7.55 | $7.50 $7.61 |
| Sep 8, 2026 | $7.69 | $7.70 | $7.62 | $7.70 | +$0.01 | +0.13% | 1,242,454 | $7.65 | $7.62 $7.70 |
| Sep 4, 2026 | $7.68 | $7.70 | $7.65 | $7.69 | +$0.00 | +0.00% | 593,330 | $7.68 | $7.65 $7.70 |
| Sep 3, 2026 | $7.62 | $7.72 | $7.58 | $7.69 | +$0.23 | +3.08% | 1,355,033 | $7.68 | $7.58 $7.72 |
| Sep 2, 2026 | $7.50 | $7.51 | $7.44 | $7.46 | $-0.07 | -0.93% | 889,372 | $7.47 | $7.44 $7.51 |
| Sep 1, 2026 | $7.57 | $7.59 | $7.50 | $7.53 | $-0.10 | -1.31% | 1,476,821 | $7.55 | $7.50 $7.59 |
| Aug 31, 2026 | $7.60 | $7.67 | $7.59 | $7.63 | +$0.01 | +0.13% | 1,149,533 | $7.62 | $7.59 $7.67 |
| Aug 28, 2026 | $7.65 | $7.73 | $7.62 | $7.62 | $-0.04 | -0.52% | 1,509,038 | $7.67 | $7.62 $7.73 |
| Aug 27, 2026 | $7.65 | $7.75 | $7.64 | $7.66 | +$0.04 | +0.52% | 1,207,295 | $7.72 | $7.64 $7.75 |