YieldMax Magnificent 7 Fund of Option Incomes (YMAG)

YMAG
🏛️ Estados Unidos →
15.65
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 19.58 19.58 19.19 19.25 0.8M
2024-12-30 19.43 19.58 19.33 19.51 1.0M
2024-12-27 19.92 19.92 19.45 19.72 0.8M
2024-12-26 20.21 20.21 20.05 20.18 0.6M
2024-12-24 20.00 20.21 19.94 20.21 0.4M
2024-12-23 19.80 19.89 19.56 19.88 0.9M
2024-12-20 19.34 19.91 19.26 19.63 0.8M
2024-12-19 19.87 19.87 19.58 19.60 0.7M
2024-12-18 20.34 20.41 19.51 19.62 1.3M
2024-12-17 20.31 20.35 20.14 20.35 0.7M
2024-12-16 20.16 20.33 20.08 20.31 0.9M
2024-12-13 20.08 20.12 19.90 20.00 1.4M
2024-12-12 20.14 20.16 20.02 20.10 0.8M
2024-12-11 20.09 20.30 20.04 20.30 1.0M
2024-12-10 19.97 20.11 19.85 19.91 0.8M
2024-12-09 19.90 19.92 19.73 19.90 1.2M
2024-12-06 19.76 19.92 19.71 19.92 0.8M
2024-12-05 19.72 19.75 19.66 19.74 0.8M
2024-12-04 19.87 19.93 19.81 19.92 1.1M
2024-12-03 19.63 19.77 19.57 19.77 0.5M
2024-12-02 19.44 19.64 19.39 19.63 0.8M
2024-11-29 19.28 19.37 19.13 19.37 0.4M
2024-11-27 19.50 19.50 19.24 19.39 0.5M
2024-11-26 19.32 19.47 19.32 19.47 0.4M
2024-11-25 19.40 19.49 19.26 19.29 0.5M
2024-11-22 19.27 19.36 19.25 19.28 0.8M
2024-11-21 19.53 19.58 19.11 19.33 0.8M
2024-11-20 19.70 19.70 19.32 19.52 0.7M
2024-11-19 19.34 19.63 19.28 19.63 0.7M
2024-11-18 19.37 19.47 19.24 19.36 0.8M
2024-11-15 19.40 19.40 19.09 19.20 0.8M
2024-11-14 19.68 19.74 19.46 19.54 0.6M
2024-11-13 19.92 19.99 19.78 19.94 0.9M
2024-11-12 19.91 19.96 19.76 19.87 0.6M
2024-11-11 19.95 19.95 19.71 19.90 1.0M
2024-11-08 19.64 19.80 19.61 19.73 0.7M
2024-11-07 19.38 19.65 19.37 19.63 0.5M
2024-11-06 19.30 19.53 19.27 19.48 1.2M
2024-11-05 18.77 19.00 18.77 18.96 0.4M
2024-11-04 18.74 18.81 18.58 18.69 0.4M
2024-11-01 18.78 18.92 18.75 18.79 0.4M
2024-10-31 18.94 18.99 18.59 18.59 0.6M
2024-10-30 19.42 19.47 19.25 19.29 0.5M
2024-10-29 19.21 19.32 19.12 19.30 0.3M
2024-10-28 19.30 19.30 19.14 19.14 0.4M
2024-10-25 18.99 19.25 18.99 19.14 0.6M
2024-10-24 18.79 19.02 18.79 19.02 0.6M
2024-10-23 18.88 18.90 18.51 18.63 1.0M
2024-10-22 18.82 18.96 18.76 18.93 0.5M
2024-10-21 18.76 18.87 18.71 18.87 0.6M
2024-10-18 18.78 18.82 18.73 18.76 0.5M
2024-10-17 18.80 18.80 18.62 18.67 0.5M
2024-10-16 18.86 18.89 18.71 18.87 0.8M
2024-10-15 19.00 19.03 18.73 18.86 0.6M
2024-10-14 18.94 18.99 18.87 18.94 0.5M
2024-10-11 18.80 18.86 18.69 18.80 0.5M
2024-10-10 18.95 18.99 18.79 18.93 0.5M
2024-10-09 19.23 19.24 19.09 19.21 0.8M
2024-10-08 19.08 19.20 19.00 19.20 0.6M
2024-10-07 19.14 19.16 18.87 18.92 0.3M
2024-10-04 19.15 19.16 18.98 19.16 0.2M
2024-10-03 18.94 19.05 18.87 18.97 0.2M
2024-10-02 19.12 19.24 18.95 19.14 0.4M
2024-10-01 19.51 19.51 19.05 19.25 0.6M
2024-09-30 19.32 19.45 19.23 19.45 0.4M
2024-09-27 19.44 19.44 19.27 19.35 0.3M
2024-09-26 19.50 19.55 19.27 19.38 0.3M
2024-09-25 19.50 19.57 19.42 19.54 0.3M
2024-09-24 19.45 19.48 19.20 19.48 0.3M
2024-09-23 19.27 19.40 19.26 19.36 0.4M
2024-09-20 19.22 19.30 19.10 19.24 0.2M
2024-09-19 19.31 19.31 19.20 19.30 0.6M
2024-09-18 19.15 19.30 19.09 19.18 0.6M
2024-09-17 19.12 19.22 19.05 19.10 0.2M
2024-09-16 19.06 19.06 18.87 19.05 0.2M
2024-09-13 19.07 19.12 19.00 19.08 0.3M
2024-09-12 18.90 19.03 18.82 19.02 0.2M
2024-09-11 18.63 18.85 18.35 18.84 0.1M
2024-09-10 18.48 18.60 18.36 18.57 0.2M
2024-09-09 18.40 18.46 18.18 18.38 0.2M
2024-09-06 18.82 18.82 18.12 18.16 0.2M
2024-09-05 18.65 18.90 18.62 18.75 0.1M
2024-09-04 18.50 18.73 18.43 18.61 0.2M
2024-09-03 19.01 19.02 18.52 18.62 0.4M
2024-08-30 19.00 19.12 18.90 19.12 0.2M
2024-08-29 18.89 19.15 18.81 18.88 0.1M
2024-08-28 19.05 19.05 18.70 18.85 0.1M
2024-08-27 19.07 19.07 18.88 19.02 0.1M
2024-08-26 19.15 19.19 18.88 19.05 0.1M
2024-08-23 19.10 19.26 18.96 19.16 0.1M
2024-08-22 19.28 19.34 18.91 18.91 0.2M
2024-08-21 19.21 19.29 19.13 19.28 0.1M
2024-08-20 19.18 19.24 19.09 19.18 0.2M
2024-08-19 19.03 19.15 18.94 19.15 0.3M
2024-08-16 18.87 19.00 18.85 18.96 0.2M
2024-08-15 18.84 18.94 18.81 18.87 0.3M
2024-08-14 19.41 19.41 19.21 19.34 0.3M
2024-08-13 19.17 19.39 19.15 19.39 0.3M
2024-08-12 19.08 19.10 18.92 19.05 0.2M
2024-08-09 18.83 18.97 18.73 18.96 0.2M
2024-08-08 18.63 18.88 18.33 18.78 0.2M
2024-08-07 18.86 18.94 18.30 18.36 0.1M
2024-08-06 18.45 18.77 18.10 18.58 0.3M
2024-08-05 17.16 18.68 17.15 18.19 0.4M
2024-08-02 18.92 19.19 18.65 18.98 0.3M
2024-08-01 19.90 20.15 19.27 19.46 0.2M
2024-07-31 19.52 19.72 19.41 19.69 0.1M
2024-07-30 19.38 19.44 18.91 19.11 0.3M
2024-07-29 19.35 19.53 19.30 19.35 0.1M
2024-07-26 19.25 19.34 19.05 19.24 0.1M
2024-07-25 19.25 19.53 18.72 19.03 0.3M
2024-07-24 19.81 19.81 19.19 19.26 0.4M
2024-07-23 20.26 20.38 20.17 20.19 0.2M
2024-07-22 20.03 20.27 20.03 20.20 0.3M
2024-07-19 19.99 20.06 19.77 19.80 0.4M
2024-07-18 20.29 20.29 19.84 20.02 0.3M
2024-07-17 20.38 20.40 19.95 20.05 0.9M
2024-07-16 21.48 21.50 21.15 21.31 0.4M
2024-07-15 21.46 21.61 21.28 21.38 0.4M
2024-07-12 21.19 21.52 21.11 21.33 0.5M
2024-07-11 21.88 21.90 21.17 21.24 0.6M
2024-07-10 21.76 21.90 21.70 21.87 0.3M
2024-07-09 21.73 21.91 21.66 21.69 0.5M
2024-07-08 21.70 21.70 21.57 21.64 0.4M
2024-07-05 21.58 21.65 21.47 21.63 0.5M
2024-07-03 21.23 21.45 21.20 21.45 0.2M
2024-07-02 21.01 21.23 20.97 21.23 0.3M
2024-07-01 20.89 21.10 20.71 21.08 0.6M
2024-06-28 20.99 21.06 20.74 20.77 0.2M
2024-06-27 20.88 20.94 20.82 20.93 0.1M
2024-06-26 20.78 20.90 20.69 20.89 0.2M
2024-06-25 20.49 20.75 20.46 20.75 0.2M
2024-06-24 20.53 20.65 20.39 20.39 0.2M
2024-06-21 20.57 20.68 20.46 20.51 0.1M
2024-06-20 20.70 20.72 20.46 20.56 0.2M
2024-06-18 20.68 20.68 20.52 20.62 0.2M
2024-06-17 20.42 20.72 20.40 20.68 0.2M
2024-06-14 20.51 20.51 20.34 20.49 0.2M
2024-06-13 21.20 21.25 21.04 21.08 0.2M
2024-06-12 21.00 21.11 20.95 21.03 0.2M
2024-06-11 20.75 20.86 20.65 20.86 0.2M
2024-06-10 20.81 20.81 20.60 20.72 0.3M
2024-06-07 20.64 20.80 20.55 20.63 0.1M
2024-06-06 20.65 20.66 20.53 20.66 0.1M
2024-06-05 20.49 20.60 20.41 20.60 0.1M
2024-06-04 20.33 20.40 20.22 20.33 0.1M
2024-06-03 20.20 20.37 20.13 20.31 0.1M
2024-05-31 20.29 20.44 19.72 20.16 0.1M
2024-05-30 20.36 20.45 20.14 20.21 0.1M
2024-05-29 20.34 20.46 20.34 20.41 0.1M
2024-05-28 20.39 20.46 20.30 20.34 0.1M
2024-05-24 20.13 20.36 20.08 20.36 0.1M
2024-05-23 20.23 20.29 19.96 19.99 0.1M
2024-05-22 20.11 20.19 20.01 20.15 0.1M
2024-05-21 20.00 20.17 19.95 20.17 0.1M
2024-05-20 20.00 20.07 19.95 20.03 0.1M
2024-05-17 19.94 20.00 19.85 20.00 0.1M
2024-05-16 19.97 19.98 19.85 19.94 0.1M
2024-05-15 19.92 19.97 19.79 19.92 0.1M
2024-05-14 20.31 20.47 20.25 20.46 0.1M
2024-05-13 20.26 20.30 20.15 20.29 0.2M
2024-05-10 20.31 20.31 20.12 20.22 0.1M
2024-05-09 20.30 20.31 20.18 20.25 0.1M
2024-05-08 20.15 20.28 20.11 20.28 0.1M
2024-05-07 20.38 20.38 20.26 20.30 0.2M
2024-05-06 20.25 20.37 20.18 20.37 0.2M
2024-05-03 20.05 20.18 19.99 20.18 0.2M
2024-05-02 19.71 19.83 19.50 19.82 0.1M
2024-05-01 19.52 19.85 19.37 19.54 0.1M
2024-04-30 19.78 19.79 19.46 19.48 0.1M
2024-04-29 19.87 19.87 19.65 19.78 0.1M
2024-04-26 19.52 19.65 19.44 19.60 0.0M
2024-04-25 18.74 19.28 18.56 19.19 0.1M
2024-04-24 19.61 19.72 19.36 19.50 0.1M
2024-04-23 19.02 19.26 19.00 19.26 0.1M
2024-04-22 18.81 19.03 18.68 18.94 0.1M
2024-04-19 19.33 19.33 18.68 18.78 0.1M
2024-04-18 19.45 19.55 19.29 19.34 0.1M
2024-04-17 19.80 19.80 19.30 19.46 0.1M
2024-04-16 20.37 20.40 20.16 20.27 0.1M
2024-04-15 20.76 20.80 20.33 20.36 0.1M
2024-04-12 20.96 20.96 20.66 20.68 0.1M
2024-04-11 20.63 20.95 20.59 20.95 0.1M
2024-04-10 20.67 20.67 20.40 20.63 0.1M
2024-04-09 20.60 20.69 20.45 20.64 0.1M
2024-04-08 20.47 20.67 20.47 20.61 0.1M
2024-04-05 20.36 20.54 20.31 20.46 0.1M
2024-04-04 20.48 20.70 20.33 20.33 0.1M
2024-04-03 20.40 20.52 20.27 20.42 0.1M
2024-04-02 20.27 20.38 20.17 20.38 0.0M
2024-04-01 20.55 20.61 20.40 20.54 0.0M
2024-03-28 20.54 20.54 20.36 20.46 0.0M
2024-03-27 20.62 20.62 20.35 20.49 0.0M
2024-03-26 20.65 20.71 20.47 20.47 0.1M
2024-03-25 20.55 20.62 20.45 20.55 0.1M
2024-03-22 20.37 20.59 20.35 20.59 0.0M
2024-03-21 20.50 20.51 20.38 20.42 0.1M
2024-03-20 20.29 20.40 20.19 20.40 0.1M
2024-03-19 20.05 20.24 19.95 20.24 0.1M
2024-03-18 20.20 20.20 20.03 20.11 0.1M
2024-03-15 19.77 19.93 19.75 19.86 0.1M
2024-03-14 20.10 20.11 19.83 19.94 0.2M
2024-03-13 20.80 20.82 20.54 20.66 0.3M
2024-03-12 20.49 20.77 20.34 20.77 0.2M
2024-03-11 20.43 20.46 20.25 20.32 0.2M
2024-03-08 20.81 20.88 20.35 20.44 0.1M
2024-03-07 20.45 20.76 20.40 20.65 0.1M
2024-03-06 20.50 20.50 20.27 20.37 0.0M
2024-03-05 20.58 20.58 20.28 20.41 0.1M
2024-03-04 21.00 21.00 20.70 20.74 0.1M
2024-03-01 20.84 21.00 20.74 21.00 0.1M
2024-02-29 20.69 20.80 20.55 20.80 0.1M
2024-02-28 20.57 20.61 20.47 20.56 0.0M
2024-02-27 20.60 20.65 20.50 20.64 0.0M
2024-02-26 20.67 20.67 20.49 20.51 0.1M
2024-02-23 20.77 20.80 20.57 20.62 0.1M
2024-02-22 20.24 20.65 20.24 20.62 0.1M
2024-02-21 19.78 19.83 19.66 19.79 0.1M
2024-02-20 20.03 20.03 19.62 19.80 0.1M
2024-02-16 20.11 20.13 19.93 20.01 0.1M
2024-02-15 20.02 20.09 19.90 20.09 0.1M
2024-02-14 20.35 20.49 20.25 20.46 0.2M
2024-02-13 20.14 20.39 20.06 20.23 0.2M
2024-02-12 20.77 20.77 20.44 20.52 0.3M
2024-02-09 20.59 20.64 20.53 20.62 0.2M
2024-02-08 20.49 20.51 20.38 20.49 0.1M
2024-02-07 20.28 20.47 20.28 20.47 0.1M
2024-02-06 20.16 20.28 20.05 20.20 0.1M
2024-02-05 20.34 20.34 19.95 20.19 0.2M
2024-02-02 20.18 20.32 19.99 20.30 0.1M
2024-02-01 19.68 19.76 19.60 19.75 0.1M
2024-01-31 19.69 19.69 19.45 19.49 0.1M
2024-01-30 20.10 20.10 19.89 19.89 0.1M