YieldMax MARA Option Income Strategy ETF (MARO)
NYSEARCA: MARO · Real-Time Price · USD
7.97
+0.36 (4.73%)
At close: Jan 2, 2026, 4:00 PM EST
8.02
+0.05 (0.63%)
After-hours: Jan 2, 2026, 4:22 PM EST
MARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 7.62 | 8.04 | 7.48 | 7.97 | 7.97 | 4.73% | 279,605 |
| Dec 31, 2025 | 7.85 | 7.85 | 7.56 | 7.61 | 7.61 | -2.56% | 288,553 |
| Dec 30, 2025 | 7.93 | 8.05 | 7.80 | 7.81 | 7.81 | -1.39% | 148,234 |
| Dec 29, 2025 | 7.87 | 8.15 | 7.85 | 7.92 | 7.92 | -0.38% | 210,579 |
| Dec 26, 2025 | 8.16 | 8.19 | 7.87 | 7.95 | 7.95 | -3.99% | 71,962 |
| Dec 24, 2025 | 8.24 | 8.32 | 8.16 | 8.28 | 8.14 | -0.12% | 117,468 |
| Dec 23, 2025 | 8.32 | 8.37 | 8.15 | 8.29 | 8.15 | -1.89% | 109,014 |
| Dec 22, 2025 | 8.51 | 8.75 | 8.34 | 8.45 | 8.30 | 0.36% | 397,736 |
| Dec 19, 2025 | 8.19 | 8.45 | 8.19 | 8.42 | 8.27 | 4.47% | 170,488 |
| Dec 18, 2025 | 8.40 | 8.58 | 8.03 | 8.06 | 7.92 | -2.77% | 219,971 |
| Dec 17, 2025 | 8.95 | 9.08 | 8.29 | 8.29 | 8.09 | -7.48% | 241,796 |
| Dec 16, 2025 | 8.91 | 9.10 | 8.78 | 8.96 | 8.74 | 0.67% | 245,701 |
| Dec 15, 2025 | 9.46 | 9.46 | 8.82 | 8.90 | 8.68 | -5.72% | 186,920 |
| Dec 12, 2025 | 9.62 | 9.90 | 9.35 | 9.44 | 9.21 | -2.58% | 151,915 |
| Dec 11, 2025 | 9.58 | 9.69 | 9.17 | 9.69 | 9.45 | -1.92% | 207,877 |
| Dec 10, 2025 | 10.01 | 10.15 | 9.76 | 9.88 | 9.48 | -2.08% | 264,678 |
| Dec 9, 2025 | 9.80 | 10.39 | 9.73 | 10.09 | 9.68 | 2.23% | 124,079 |
| Dec 8, 2025 | 9.82 | 9.98 | 9.60 | 9.87 | 9.47 | 1.33% | 186,185 |
| Dec 5, 2025 | 10.02 | 10.02 | 9.63 | 9.74 | 9.35 | -3.56% | 372,544 |
| Dec 4, 2025 | 10.12 | 10.19 | 9.99 | 10.10 | 9.69 | -2.88% | 190,995 |
| Dec 3, 2025 | 10.20 | 10.48 | 10.07 | 10.40 | 9.74 | 3.07% | 244,572 |
| Dec 2, 2025 | 10.00 | 10.37 | 9.97 | 10.09 | 9.45 | 2.33% | 180,791 |
| Dec 1, 2025 | 9.60 | 9.90 | 9.25 | 9.86 | 9.24 | -2.18% | 215,059 |
| Nov 28, 2025 | 9.95 | 10.14 | 9.88 | 10.08 | 9.44 | 2.65% | 81,755 |
| Nov 26, 2025 | 9.77 | 10.04 | 9.75 | 9.82 | 9.02 | -0.61% | 176,062 |
| Nov 25, 2025 | 9.78 | 9.88 | 9.48 | 9.88 | 9.08 | 0.30% | 146,610 |
| Nov 24, 2025 | 9.10 | 9.87 | 9.10 | 9.85 | 9.05 | 10.18% | 1,002,339 |
| Nov 21, 2025 | 8.95 | 9.30 | 8.67 | 8.94 | 8.21 | -1.97% | 227,684 |
| Nov 20, 2025 | 10.06 | 10.31 | 9.08 | 9.12 | 8.38 | -8.71% | 158,319 |
| Nov 19, 2025 | 10.60 | 10.67 | 9.82 | 9.99 | 8.98 | -6.02% | 117,799 |
| Nov 18, 2025 | 10.15 | 10.84 | 10.15 | 10.63 | 9.55 | 2.90% | 165,526 |
| Nov 17, 2025 | 10.72 | 10.94 | 9.98 | 10.33 | 9.29 | -5.14% | 257,205 |
| Nov 14, 2025 | 10.92 | 11.25 | 10.68 | 10.89 | 9.79 | -5.55% | 200,789 |
| Nov 13, 2025 | 12.57 | 12.58 | 11.26 | 11.53 | 10.36 | -11.17% | 236,148 |
| Nov 12, 2025 | 13.35 | 13.48 | 12.66 | 12.98 | 11.43 | -1.82% | 221,595 |
| Nov 11, 2025 | 13.63 | 13.63 | 13.08 | 13.22 | 11.64 | -5.03% | 101,603 |
| Nov 10, 2025 | 14.55 | 14.59 | 13.86 | 13.92 | 12.26 | -1.28% | 145,193 |
| Nov 7, 2025 | 13.64 | 14.12 | 13.23 | 14.10 | 12.41 | -0.42% | 201,729 |
| Nov 6, 2025 | 15.10 | 15.11 | 14.15 | 14.16 | 12.47 | -8.11% | 177,519 |
| Nov 5, 2025 | 15.42 | 16.08 | 15.39 | 15.41 | 13.31 | 2.60% | 197,281 |
| Nov 4, 2025 | 15.60 | 15.92 | 14.93 | 15.02 | 12.97 | -5.18% | 154,255 |
| Nov 3, 2025 | 16.42 | 16.50 | 15.68 | 15.84 | 13.68 | -2.64% | 219,683 |
| Oct 31, 2025 | 16.26 | 16.27 | 15.79 | 16.27 | 14.05 | 2.20% | 124,313 |
| Oct 30, 2025 | 16.46 | 16.46 | 15.87 | 15.92 | 13.75 | -6.85% | 270,020 |
| Oct 29, 2025 | 17.21 | 17.31 | 16.44 | 17.09 | 14.47 | 0.29% | 271,624 |
| Oct 28, 2025 | 17.67 | 17.91 | 16.86 | 17.04 | 14.42 | -2.46% | 152,109 |
| Oct 27, 2025 | 17.95 | 18.00 | 17.47 | 17.47 | 14.79 | 0.29% | 154,003 |
| Oct 24, 2025 | 17.58 | 17.77 | 17.20 | 17.42 | 14.75 | 1.28% | 149,122 |
| Oct 23, 2025 | 17.38 | 17.66 | 17.06 | 17.20 | 14.56 | -1.38% | 119,584 |
| Oct 22, 2025 | 18.06 | 18.07 | 16.77 | 17.44 | 14.46 | -3.91% | 336,166 |