YieldMax Innovation Option Income Strategy ETF (OARK)
NYSEARCA: OARK · Real-Time Price · USD
8.83
+0.01 (0.11%)
At close: Aug 15, 2025, 4:00 PM
8.87
+0.04 (0.45%)
After-hours: Aug 15, 2025, 8:00 PM EDT
OARK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.81 | 8.84 | 8.75 | 8.83 | 8.83 | 0.11% | 78,705 |
| Aug 14, 2025 | 8.82 | 8.89 | 8.74 | 8.82 | 8.82 | -0.79% | 183,653 |
| Aug 13, 2025 | 8.85 | 8.95 | 8.84 | 8.89 | 8.89 | 0.91% | 159,668 |
| Aug 12, 2025 | 8.80 | 8.81 | 8.69 | 8.81 | 8.81 | 1.85% | 179,427 |
| Aug 11, 2025 | 8.64 | 8.80 | 8.64 | 8.65 | 8.65 | 0.58% | 173,796 |
| Aug 8, 2025 | 8.62 | 8.63 | 8.57 | 8.60 | 8.60 | 0.47% | 334,747 |
| Aug 7, 2025 | 8.59 | 8.62 | 8.49 | 8.56 | 8.56 | -4.04% | 260,324 |
| Aug 6, 2025 | 8.79 | 8.92 | 8.79 | 8.92 | 8.55 | 1.36% | 424,951 |
| Aug 5, 2025 | 8.92 | 8.92 | 8.76 | 8.80 | 8.43 | -0.79% | 168,793 |
| Aug 4, 2025 | 8.80 | 8.87 | 8.68 | 8.87 | 8.50 | 2.90% | 396,707 |
| Aug 1, 2025 | 8.90 | 8.90 | 8.50 | 8.62 | 8.26 | -5.07% | 279,039 |
| Jul 31, 2025 | 9.22 | 9.22 | 9.07 | 9.08 | 8.70 | 0.11% | 80,456 |
| Jul 30, 2025 | 9.01 | 9.17 | 9.01 | 9.07 | 8.69 | 0.78% | 77,543 |
| Jul 29, 2025 | 9.31 | 9.31 | 8.97 | 9.00 | 8.62 | -1.96% | 113,692 |
| Jul 28, 2025 | 9.22 | 9.23 | 9.18 | 9.18 | 8.79 | 0.11% | 181,132 |
| Jul 25, 2025 | 9.11 | 9.19 | 9.07 | 9.17 | 8.78 | 0.99% | 61,144 |
| Jul 24, 2025 | 9.21 | 9.21 | 9.04 | 9.08 | 8.70 | -1.41% | 88,623 |
| Jul 23, 2025 | 9.17 | 9.22 | 9.10 | 9.21 | 8.82 | 1.21% | 132,168 |
| Jul 22, 2025 | 9.13 | 9.16 | 8.92 | 9.10 | 8.72 | -0.22% | 95,089 |
| Jul 21, 2025 | 9.27 | 9.36 | 9.12 | 9.12 | 8.74 | -0.98% | 201,076 |
| Jul 18, 2025 | 9.18 | 9.33 | 9.16 | 9.21 | 8.82 | 1.43% | 122,009 |
| Jul 17, 2025 | 9.06 | 9.12 | 9.03 | 9.08 | 8.70 | 0.67% | 147,640 |
| Jul 16, 2025 | 8.85 | 9.03 | 8.85 | 9.02 | 8.64 | 2.73% | 82,805 |
| Jul 15, 2025 | 8.89 | 8.93 | 8.78 | 8.78 | 8.41 | -0.90% | 108,989 |
| Jul 14, 2025 | 8.73 | 8.88 | 8.73 | 8.86 | 8.49 | 1.37% | 407,242 |
| Jul 11, 2025 | 8.76 | 8.81 | 8.73 | 8.74 | 8.37 | -0.79% | 377,724 |
| Jul 10, 2025 | 8.80 | 8.81 | 8.71 | 8.81 | 8.44 | -2.65% | 139,771 |
| Jul 9, 2025 | 9.00 | 9.07 | 8.93 | 9.05 | 8.34 | 1.34% | 433,495 |
| Jul 8, 2025 | 8.88 | 8.97 | 8.88 | 8.93 | 8.23 | 0.56% | 232,992 |
| Jul 7, 2025 | 8.93 | 8.93 | 8.77 | 8.88 | 8.19 | -0.56% | 273,221 |
| Jul 3, 2025 | 8.92 | 8.93 | 8.87 | 8.93 | 8.23 | 0.90% | 125,377 |
| Jul 2, 2025 | 8.71 | 8.87 | 8.70 | 8.85 | 8.16 | 2.08% | 79,174 |
| Jul 1, 2025 | 8.72 | 8.76 | 8.59 | 8.67 | 7.99 | -1.37% | 94,259 |
| Jun 30, 2025 | 8.80 | 8.86 | 8.77 | 8.79 | 8.10 | 0.80% | 186,410 |
| Jun 27, 2025 | 8.84 | 8.84 | 8.63 | 8.72 | 8.04 | -0.80% | 65,203 |
| Jun 26, 2025 | 8.70 | 8.81 | 8.67 | 8.79 | 8.10 | 1.97% | 44,132 |
| Jun 25, 2025 | 8.76 | 8.80 | 8.61 | 8.62 | 7.95 | -1.15% | 78,904 |
| Jun 24, 2025 | 8.65 | 8.75 | 8.63 | 8.72 | 8.04 | 1.63% | 126,385 |
| Jun 23, 2025 | 8.48 | 8.66 | 8.42 | 8.58 | 7.91 | 1.18% | 714,914 |
| Jun 20, 2025 | 8.47 | 8.52 | 8.39 | 8.48 | 7.82 | 0.83% | 77,488 |
| Jun 18, 2025 | 8.21 | 8.42 | 8.16 | 8.41 | 7.75 | 2.94% | 171,613 |
| Jun 17, 2025 | 8.24 | 8.26 | 8.11 | 8.17 | 7.53 | -0.97% | 68,442 |
| Jun 16, 2025 | 8.13 | 8.27 | 8.13 | 8.25 | 7.61 | 2.61% | 125,554 |
| Jun 13, 2025 | 7.93 | 8.08 | 7.82 | 8.04 | 7.41 | 0.75% | 145,316 |
| Jun 12, 2025 | 8.09 | 8.09 | 7.98 | 7.98 | 7.36 | -6.01% | 88,842 |
| Jun 11, 2025 | 8.51 | 8.55 | 8.45 | 8.49 | 7.46 | 0.47% | 119,337 |
| Jun 10, 2025 | 8.40 | 8.46 | 8.36 | 8.45 | 7.42 | 0.60% | 90,202 |
| Jun 9, 2025 | 8.42 | 8.42 | 8.27 | 8.40 | 7.38 | 1.82% | 90,651 |
| Jun 6, 2025 | 8.03 | 8.28 | 8.02 | 8.25 | 7.25 | 4.56% | 88,028 |
| Jun 5, 2025 | 8.07 | 8.09 | 7.81 | 7.89 | 6.93 | -1.99% | 84,327 |