YieldMax Magnificent 7 Fund of Option Income ETFs (YMAG)

YMAG
🏛️ 美国 →
15.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 15.55 15.65 15.47 15.65 0.8M
2025-09-25 15.55 15.61 15.42 15.53 0.7M
2025-09-24 15.84 15.86 15.70 15.78 1.2M
2025-09-23 16.01 16.01 15.74 15.78 0.9M
2025-09-22 15.89 16.00 15.89 15.98 1.0M
2025-09-19 15.77 15.89 15.77 15.85 0.5M
2025-09-18 15.81 15.82 15.73 15.74 0.7M
2025-09-17 15.84 15.87 15.68 15.83 1.1M
2025-09-16 15.85 15.90 15.81 15.88 0.7M
2025-09-15 15.73 15.85 15.72 15.80 0.7M
2025-09-12 15.45 15.59 15.41 15.56 0.6M
2025-09-11 15.38 15.43 15.28 15.43 0.6M
2025-09-10 15.58 15.58 15.40 15.41 0.9M
2025-09-09 15.46 15.52 15.43 15.51 0.6M
2025-09-08 15.45 15.55 15.43 15.44 0.8M
2025-09-05 15.50 15.51 15.32 15.39 0.8M
2025-09-04 15.34 15.47 15.30 15.44 0.8M
2025-09-03 15.30 15.43 15.28 15.38 1.0M
2025-09-02 15.02 15.14 14.94 15.10 1.3M
2025-08-29 15.39 15.39 15.21 15.24 0.8M
2025-08-28 15.36 15.44 15.31 15.44 0.7M
2025-08-27 15.44 15.46 15.37 15.41 0.6M
2025-08-26 15.37 15.42 15.29 15.42 0.4M
2025-08-25 15.32 15.42 15.26 15.37 0.8M
2025-08-22 15.02 15.33 14.98 15.31 0.8M
2025-08-21 15.02 15.09 14.93 14.99 0.7M
2025-08-20 15.34 15.37 15.01 15.20 1.2M
2025-08-19 15.59 15.59 15.35 15.38 0.8M
2025-08-18 15.58 15.60 15.52 15.60 0.9M
2025-08-15 15.67 15.70 15.58 15.62 0.9M
2025-08-14 15.61 15.67 15.56 15.66 0.5M
2025-08-13 15.83 15.85 15.71 15.73 0.9M
2025-08-12 15.68 15.78 15.61 15.76 0.6M
2025-08-11 15.60 15.72 15.58 15.60 0.7M
2025-08-08 15.47 15.62 15.47 15.59 0.9M
2025-08-07 15.49 15.55 15.37 15.49 0.8M
2025-08-06 15.28 15.51 15.28 15.50 0.9M
2025-08-05 15.35 15.41 15.25 15.25 0.9M
2025-08-04 15.21 15.34 15.20 15.32 0.8M
2025-08-01 15.24 15.28 14.99 15.07 1.3M
2025-07-31 15.61 15.64 15.40 15.44 0.9M
2025-07-30 15.42 15.45 15.28 15.40 1.2M
2025-07-29 15.50 15.51 15.37 15.39 0.6M
2025-07-28 15.44 15.47 15.40 15.47 0.9M
2025-07-25 15.31 15.45 15.30 15.39 0.6M
2025-07-24 15.33 15.33 15.22 15.27 0.5M
2025-07-23 15.48 15.53 15.41 15.53 0.9M
2025-07-22 15.48 15.49 15.30 15.41 0.6M
2025-07-21 15.40 15.52 15.40 15.46 0.8M
2025-07-18 15.34 15.39 15.29 15.36 0.8M
2025-07-17 15.25 15.32 15.25 15.29 0.7M
2025-07-16 15.40 15.45 15.31 15.40 0.6M
2025-07-15 15.42 15.46 15.34 15.34 0.5M
2025-07-14 15.29 15.37 15.25 15.34 0.8M
2025-07-11 15.20 15.34 15.19 15.31 0.6M
2025-07-10 15.20 15.28 15.13 15.25 0.5M
2025-07-09 15.20 15.34 15.20 15.30 0.7M
2025-07-08 15.20 15.23 15.13 15.15 0.6M
2025-07-07 15.20 15.22 15.11 15.17 1.1M
2025-07-03 15.28 15.35 15.27 15.32 0.6M
2025-07-02 15.14 15.29 15.13 15.27 1.0M
2025-07-01 15.20 15.24 15.04 15.17 0.8M
2025-06-30 15.30 15.35 15.23 15.25 0.8M
2025-06-27 15.23 15.30 15.11 15.28 0.8M
2025-06-26 15.11 15.21 15.08 15.20 0.6M
2025-06-25 15.27 15.31 15.19 15.25 0.7M
2025-06-24 15.26 15.27 15.19 15.22 0.8M
2025-06-23 14.96 15.15 14.93 15.11 0.9M
2025-06-20 15.16 15.19 14.91 14.95 0.9M
2025-06-18 15.18 15.33 15.18 15.24 0.7M
2025-06-17 15.25 15.29 15.17 15.18 0.5M
2025-06-16 15.18 15.32 15.18 15.32 0.6M
2025-06-13 15.05 15.24 15.02 15.08 0.8M
2025-06-12 15.17 15.25 15.15 15.20 0.4M
2025-06-11 15.52 15.53 15.30 15.34 1.1M
2025-06-10 15.35 15.44 15.30 15.44 0.7M
2025-06-09 15.16 15.28 15.12 15.26 0.9M
2025-06-06 15.10 15.21 15.10 15.19 0.8M
2025-06-05 15.26 15.28 14.79 14.89 1.0M
2025-06-04 15.49 15.50 15.35 15.46 1.0M
2025-06-03 15.45 15.55 15.38 15.41 0.8M
2025-06-02 15.26 15.41 15.22 15.41 1.0M
2025-05-30 15.41 15.43 15.16 15.33 1.2M
2025-05-29 15.56 15.57 15.37 15.42 0.6M
2025-05-28 15.72 15.73 15.60 15.62 0.9M
2025-05-27 15.51 15.65 15.46 15.65 0.7M
2025-05-23 15.23 15.34 15.14 15.31 0.5M
2025-05-22 15.38 15.54 15.32 15.41 0.4M
2025-05-21 15.65 15.86 15.52 15.59 0.7M
2025-05-20 15.79 15.80 15.61 15.71 0.4M
2025-05-19 15.59 15.78 15.54 15.77 0.4M
2025-05-16 15.82 15.82 15.63 15.77 0.4M
2025-05-15 15.75 15.82 15.63 15.79 0.5M
2025-05-14 15.98 16.05 15.89 16.05 0.5M
2025-05-13 15.66 15.88 15.65 15.82 0.4M
2025-05-12 15.63 15.63 15.45 15.61 0.6M
2025-05-09 15.03 15.17 15.01 15.07 0.3M
2025-05-08 14.99 15.09 14.85 14.96 0.2M
2025-05-07 14.97 15.05 14.69 14.89 0.5M
2025-05-06 14.90 15.01 14.85 14.89 0.2M
2025-05-05 15.03 15.11 14.96 15.02 0.3M
2025-05-02 15.03 15.20 14.97 15.14 0.4M
2025-05-01 14.98 15.08 14.89 14.90 0.3M
2025-04-30 14.54 14.73 14.34 14.72 0.3M
2025-04-29 14.69 14.81 14.60 14.81 0.3M
2025-04-28 14.78 14.84 14.52 14.70 0.3M
2025-04-25 14.53 14.74 14.52 14.69 0.3M
2025-04-24 14.14 14.44 14.14 14.42 0.2M
2025-04-23 14.33 14.42 14.18 14.28 0.4M
2025-04-22 13.61 13.92 13.55 13.82 0.3M
2025-04-21 13.58 13.63 13.28 13.42 0.4M
2025-04-17 14.02 14.02 13.73 13.80 0.2M
2025-04-16 14.18 14.28 13.76 13.97 0.4M
2025-04-15 14.51 14.61 14.40 14.50 0.3M
2025-04-14 14.78 14.80 14.38 14.52 0.4M
2025-04-11 14.17 14.48 14.08 14.45 0.3M
2025-04-10 14.43 14.43 13.78 14.22 0.3M
2025-04-09 13.38 14.76 13.29 14.71 0.6M
2025-04-08 14.10 14.18 13.12 13.35 0.4M
2025-04-07 12.93 14.09 12.85 13.53 0.8M
2025-04-04 13.79 14.02 13.49 13.50 0.8M
2025-04-03 14.50 14.58 14.30 14.35 0.7M
2025-04-02 14.95 15.39 14.89 15.33 0.4M
2025-04-01 14.94 15.26 14.90 15.16 0.3M
2025-03-31 14.70 14.98 14.51 14.93 0.6M
2025-03-28 15.41 15.45 14.96 14.99 0.5M
2025-03-27 15.41 15.61 15.38 15.42 0.3M
2025-03-26 15.90 15.90 15.50 15.56 0.4M
2025-03-25 15.84 15.92 15.74 15.92 0.3M
2025-03-24 15.62 15.79 15.61 15.78 0.4M
2025-03-21 15.16 15.43 15.16 15.42 0.2M
2025-03-20 15.19 15.45 15.13 15.27 0.3M
2025-03-19 15.19 15.48 15.15 15.39 0.4M
2025-03-18 15.32 15.32 14.97 15.10 0.5M
2025-03-17 15.55 15.55 15.27 15.42 0.5M
2025-03-14 15.41 15.52 15.27 15.52 0.4M
2025-03-13 15.53 15.53 15.07 15.18 0.3M
2025-03-12 15.65 15.69 15.40 15.68 0.3M
2025-03-11 15.15 15.49 15.07 15.30 0.5M
2025-03-10 15.65 15.69 15.05 15.25 1.0M
2025-03-07 15.89 16.05 15.58 15.97 0.6M
2025-03-06 16.07 16.26 15.82 15.90 0.4M
2025-03-05 16.28 16.51 16.12 16.50 0.4M
2025-03-04 16.06 16.50 15.86 16.21 0.6M
2025-03-03 16.90 16.90 16.16 16.32 0.7M
2025-02-28 16.37 16.78 16.24 16.78 0.7M
2025-02-27 17.03 17.11 16.45 16.48 0.7M
2025-02-26 17.14 17.32 16.99 17.08 0.4M
2025-02-25 17.40 17.44 16.90 17.08 1.1M
2025-02-24 17.80 17.86 17.44 17.47 0.9M
2025-02-21 18.09 18.12 17.67 17.71 0.8M
2025-02-20 18.11 18.13 17.92 18.10 0.5M
2025-02-19 18.18 18.25 18.12 18.25 0.5M
2025-02-18 18.33 18.34 18.06 18.21 0.9M
2025-02-14 18.18 18.28 18.17 18.26 0.7M
2025-02-13 18.05 18.21 18.00 18.19 0.6M
2025-02-12 17.91 18.09 17.85 18.04 0.9M
2025-02-11 18.07 18.12 17.95 18.01 0.8M
2025-02-10 18.13 18.21 18.07 18.07 0.9M
2025-02-07 18.24 18.34 18.00 18.07 1.1M
2025-02-06 18.21 18.29 18.14 18.29 0.6M
2025-02-05 18.37 18.40 18.24 18.40 1.1M
2025-02-04 18.37 18.55 18.29 18.55 0.6M
2025-02-03 18.18 18.34 18.03 18.29 1.0M
2025-01-31 18.65 18.81 18.46 18.57 0.7M
2025-01-30 18.64 18.64 18.26 18.55 1.1M
2025-01-29 18.77 18.79 18.51 18.72 0.7M
2025-01-28 18.48 18.83 18.35 18.82 1.0M
2025-01-27 18.27 18.53 18.18 18.39 1.3M
2025-01-24 19.00 19.07 18.83 18.93 0.8M
2025-01-23 18.94 18.97 18.85 18.94 0.6M
2025-01-22 18.94 19.09 18.90 19.06 0.6M
2025-01-21 18.99 18.99 18.64 18.90 1.1M
2025-01-17 18.80 18.91 18.74 18.79 0.7M
2025-01-16 18.85 18.85 18.55 18.59 0.5M
2025-01-15 18.67 18.90 18.59 18.85 0.9M
2025-01-14 18.70 18.70 18.29 18.44 0.8M
2025-01-13 18.36 18.60 18.25 18.60 1.1M
2025-01-10 18.79 18.80 18.42 18.71 1.2M
2025-01-08 18.93 18.99 18.71 18.84 1.2M
2025-01-07 19.48 19.51 18.96 19.09 1.6M
2025-01-06 19.40 19.50 19.31 19.45 1.3M
2025-01-03 19.00 19.20 18.93 19.20 0.9M
2025-01-02 19.33 19.35 18.96 19.18 1.8M