Skip to main content
YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
9.74
-0.36 (-3.56%)
At close: Dec 5, 2025, 4:00 PM EST
9.66
-0.08 (-0.82%)
After-hours: Dec 5, 2025, 8:00 PM EST

MARO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.0210.029.639.749.74-3.56%370,098
Dec 4, 202510.1210.199.9910.1010.10-2.88%188,223
Dec 3, 202510.2010.4810.0710.4010.163.07%244,572
Dec 2, 202510.0010.379.9710.099.852.33%180,791
Dec 1, 20259.609.909.259.869.63-2.18%215,059
Nov 28, 20259.9510.149.8810.089.842.65%81,755
Nov 26, 20259.7710.049.759.829.40-0.61%176,062
Nov 25, 20259.789.889.489.889.460.30%146,610
Nov 24, 20259.109.879.109.859.4310.18%1,002,339
Nov 21, 20258.959.308.678.948.56-1.97%227,684
Nov 20, 202510.0610.319.089.128.73-8.71%158,319
Nov 19, 202510.6010.679.829.999.36-6.02%117,799
Nov 18, 202510.1510.8410.1510.639.962.90%165,526
Nov 17, 202510.7210.949.9810.339.68-5.14%257,205
Nov 14, 202510.9211.2510.6810.8910.20-5.55%200,789
Nov 13, 202512.5712.5811.2611.5310.80-11.17%236,148
Nov 12, 202513.3513.4812.6612.9811.91-1.82%221,595
Nov 11, 202513.6313.6313.0813.2212.13-5.03%101,603
Nov 10, 202514.5514.5913.8613.9212.77-1.28%145,193
Nov 7, 202513.6414.1213.2314.1012.94-0.42%201,729
Nov 6, 202515.1015.1114.1514.1612.99-8.11%177,519
Nov 5, 202515.4216.0815.3915.4113.872.60%197,281
Nov 4, 202515.6015.9214.9315.0213.52-5.18%154,255
Nov 3, 202516.4216.5015.6815.8414.26-2.64%219,683
Oct 31, 202516.2616.2715.7916.2714.642.20%124,313
Oct 30, 202516.4616.4615.8715.9214.33-6.85%270,020
Oct 29, 202517.2117.3116.4417.0915.080.29%271,624
Oct 28, 202517.6717.9116.8617.0415.03-2.46%152,109
Oct 27, 202517.9518.0017.4717.4715.410.29%154,003
Oct 24, 202517.5817.7717.2017.4215.371.28%149,122
Oct 23, 202517.3817.6617.0617.2015.17-1.38%119,584
Oct 22, 202518.0618.0716.7717.4415.07-3.91%336,166
Oct 21, 202518.4818.7717.8418.1515.68-2.05%122,045
Oct 20, 202518.4319.3818.0418.5316.014.81%404,019
Oct 17, 202517.7918.1217.1817.6815.27-2.80%154,487
Oct 16, 202520.0720.1817.9018.1915.71-9.23%144,455
Oct 15, 202520.2220.6219.9520.0417.050.50%295,869
Oct 14, 202518.2820.3817.9719.9416.966.06%277,730
Oct 13, 202518.1119.1017.9618.8015.997.31%119,750
Oct 10, 202519.1219.7317.2817.5214.91-7.30%357,278
Oct 9, 202519.0019.1918.3518.9016.08-7.26%239,741
Oct 8, 202520.5120.7820.2520.3816.000.15%553,599
Oct 7, 202520.6020.6919.4920.3515.97-0.54%200,397
Oct 6, 202519.8420.4619.5220.4616.067.40%248,160
Oct 3, 202519.2319.7118.7919.0514.95-0.52%150,460
Oct 2, 202519.3619.6719.1219.1515.030.21%86,039
Oct 1, 202519.0519.5018.8619.1115.001.33%128,600
Sep 30, 202518.9319.0418.7518.8614.80-0.95%45,653
Sep 29, 202517.5219.1017.5219.0414.959.61%111,252
Sep 26, 202517.4017.6617.0017.3713.63-80,568