YieldMax ARKK Option Income Strategy ETF (OARK)

OARK
🏛️ États-Unis →
8.90
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 10.42 10.46 10.16 10.16 0.1M
2024-12-30 10.44 10.50 10.28 10.34 0.2M
2024-12-27 10.78 10.78 10.44 10.64 0.1M
2024-12-26 11.05 11.11 10.99 11.11 0.1M
2024-12-24 10.88 11.07 10.88 11.03 0.1M
2024-12-23 10.89 10.89 10.69 10.81 0.3M
2024-12-20 10.52 10.92 10.49 10.85 0.1M
2024-12-19 10.92 10.94 10.55 10.68 0.2M
2024-12-18 11.33 11.34 10.60 10.72 0.1M
2024-12-17 11.32 11.35 11.21 11.32 0.1M
2024-12-16 11.14 11.34 11.14 11.28 0.1M
2024-12-13 11.11 11.11 10.95 11.11 0.1M
2024-12-12 11.10 11.17 11.02 11.02 0.0M
2024-12-11 11.08 11.15 11.03 11.15 0.1M
2024-12-10 11.09 11.18 10.93 10.94 0.1M
2024-12-09 11.30 11.32 10.98 11.09 0.1M
2024-12-06 11.02 11.22 11.02 11.19 0.3M
2024-12-05 11.00 11.07 10.90 10.94 0.1M
2024-12-04 10.92 10.99 10.86 10.99 0.1M
2024-12-03 10.75 10.84 10.74 10.79 0.1M
2024-12-02 10.81 10.87 10.74 10.87 0.2M
2024-11-29 10.67 10.73 10.63 10.73 0.1M
2024-11-27 10.95 11.05 10.95 11.00 0.2M
2024-11-26 10.91 10.98 10.91 10.92 0.1M
2024-11-25 11.00 11.04 10.93 10.99 0.1M
2024-11-22 10.67 10.91 10.67 10.85 0.1M
2024-11-21 10.79 10.79 10.53 10.67 0.1M
2024-11-20 10.82 10.82 10.59 10.70 0.2M
2024-11-19 10.52 10.82 10.52 10.78 0.1M
2024-11-18 10.50 10.69 10.47 10.64 0.2M
2024-11-15 10.44 10.44 10.28 10.42 0.0M
2024-11-14 10.70 10.78 10.43 10.44 0.1M
2024-11-13 11.06 11.19 10.73 10.78 0.2M
2024-11-12 11.07 11.14 10.91 10.98 0.7M
2024-11-11 10.94 11.17 10.94 11.14 0.2M
2024-11-08 10.58 10.83 10.58 10.83 0.1M
2024-11-07 10.59 10.70 10.59 10.63 0.3M
2024-11-06 10.40 10.70 10.35 10.70 0.3M
2024-11-05 9.91 10.16 9.91 10.16 0.2M
2024-11-04 9.85 9.93 9.73 9.85 0.1M
2024-11-01 9.85 9.87 9.72 9.85 0.1M
2024-10-31 9.98 10.00 9.66 9.66 0.3M
2024-10-30 10.51 10.51 10.35 10.43 0.1M
2024-10-29 10.48 10.48 10.35 10.44 0.1M
2024-10-28 10.45 10.51 10.40 10.44 0.1M
2024-10-25 10.33 10.39 10.30 10.33 0.1M
2024-10-24 10.16 10.28 10.15 10.28 0.1M
2024-10-23 10.21 10.27 9.93 9.98 0.1M
2024-10-22 10.26 10.32 10.22 10.30 0.1M
2024-10-21 10.44 10.44 10.25 10.31 0.1M
2024-10-18 10.23 10.44 10.23 10.44 0.1M
2024-10-17 10.34 10.34 10.24 10.28 0.0M
2024-10-16 10.33 10.34 10.26 10.33 0.0M
2024-10-15 10.27 10.36 10.18 10.30 0.0M
2024-10-14 10.19 10.30 10.10 10.30 0.1M
2024-10-11 9.90 10.17 9.90 10.17 0.0M
2024-10-10 9.98 10.07 9.93 10.05 0.0M
2024-10-09 10.05 10.08 10.02 10.03 0.0M
2024-10-08 9.89 10.05 9.89 10.05 0.1M
2024-10-07 10.00 10.00 9.89 9.94 0.1M
2024-10-04 9.98 10.00 9.88 10.00 0.1M
2024-10-03 9.88 9.91 9.77 9.83 0.1M
2024-10-02 10.34 10.36 10.22 10.36 0.1M
2024-10-01 10.66 10.66 10.27 10.42 0.1M
2024-09-30 10.65 10.67 10.52 10.60 0.1M
2024-09-27 10.55 10.68 10.55 10.68 0.1M
2024-09-26 10.57 10.60 10.45 10.52 0.0M
2024-09-25 10.59 10.59 10.46 10.50 0.1M
2024-09-24 10.50 10.59 10.44 10.59 0.0M
2024-09-23 10.45 10.51 10.44 10.45 0.2M
2024-09-20 10.44 10.48 10.37 10.48 0.1M
2024-09-19 10.35 10.42 10.35 10.38 0.1M
2024-09-18 10.14 10.36 10.14 10.24 0.0M
2024-09-17 10.16 10.27 10.15 10.15 0.1M
2024-09-16 10.16 10.18 10.03 10.17 0.0M
2024-09-13 10.07 10.16 10.07 10.12 0.1M
2024-09-12 9.96 10.08 9.96 10.00 0.1M
2024-09-11 9.74 9.95 9.64 9.94 0.0M
2024-09-10 9.75 9.81 9.57 9.81 0.1M
2024-09-09 9.65 9.71 9.55 9.64 0.1M
2024-09-06 9.82 9.85 9.36 9.50 0.1M
2024-09-05 9.92 10.12 9.92 10.12 0.1M
2024-09-04 9.85 10.10 9.85 9.85 0.1M
2024-09-03 10.31 10.31 9.91 9.98 0.1M
2024-08-30 10.28 10.35 10.16 10.28 0.1M
2024-08-29 10.17 10.47 10.17 10.25 0.1M
2024-08-28 10.40 10.40 10.08 10.15 0.0M
2024-08-27 10.40 10.44 10.31 10.44 0.1M
2024-08-26 10.46 10.52 10.40 10.48 0.1M
2024-08-23 10.34 10.53 10.34 10.52 0.1M
2024-08-22 10.45 10.45 10.24 10.34 0.0M
2024-08-21 10.32 10.39 10.27 10.37 0.0M
2024-08-20 10.27 10.37 10.21 10.29 0.1M
2024-08-19 10.06 10.33 10.06 10.30 0.1M
2024-08-16 10.18 10.19 10.07 10.18 0.2M
2024-08-15 10.05 10.14 10.05 10.11 0.1M
2024-08-14 10.05 10.05 9.88 10.00 0.0M
2024-08-13 9.87 9.99 9.77 9.99 0.0M
2024-08-12 9.85 9.85 9.67 9.70 0.1M
2024-08-09 9.79 9.82 9.71 9.81 0.0M
2024-08-08 9.42 9.74 9.38 9.69 0.1M
2024-08-07 9.61 9.76 9.26 9.30 0.1M
2024-08-06 9.70 9.88 9.53 9.74 0.2M
2024-08-05 9.13 9.75 8.75 9.52 0.1M
2024-08-02 10.20 10.20 9.86 9.98 0.1M
2024-08-01 10.85 10.86 10.27 10.36 0.1M
2024-07-31 10.88 11.04 10.81 10.87 0.0M
2024-07-30 10.95 10.95 10.66 10.78 0.0M
2024-07-29 10.90 10.99 10.79 10.88 0.1M
2024-07-26 10.81 10.99 10.74 10.84 0.1M
2024-07-25 10.60 10.98 10.53 10.64 0.1M
2024-07-24 11.08 11.08 10.58 10.63 0.1M
2024-07-23 11.13 11.24 11.13 11.17 0.1M
2024-07-22 11.00 11.15 11.00 11.13 0.1M
2024-07-19 10.98 11.02 10.91 10.94 0.4M
2024-07-18 11.07 11.10 10.89 10.99 0.3M
2024-07-17 10.98 11.07 10.98 11.07 0.2M
2024-07-16 11.00 11.07 10.99 11.05 0.1M
2024-07-15 11.03 11.03 10.94 11.01 0.2M
2024-07-12 10.71 10.92 10.71 10.91 0.1M
2024-07-11 10.71 10.86 10.71 10.72 0.2M
2024-07-10 10.71 10.77 10.63 10.71 0.2M
2024-07-09 10.70 10.79 10.68 10.76 0.2M
2024-07-08 10.71 10.77 10.67 10.76 0.2M
2024-07-05 10.71 10.76 10.57 10.76 0.2M
2024-07-03 10.87 10.94 10.87 10.94 0.2M
2024-07-02 10.85 10.89 10.84 10.88 0.1M
2024-07-01 10.74 10.85 10.74 10.80 0.1M
2024-06-28 10.79 10.80 10.72 10.79 0.1M
2024-06-27 10.69 10.76 10.57 10.76 0.1M
2024-06-26 10.57 10.67 10.57 10.67 0.1M
2024-06-25 10.55 10.62 10.52 10.62 0.1M
2024-06-24 10.54 10.65 10.50 10.54 0.1M
2024-06-21 10.54 10.57 10.47 10.54 0.1M
2024-06-20 10.64 10.64 10.45 10.57 0.3M
2024-06-18 10.65 10.69 10.61 10.62 0.1M
2024-06-17 10.67 10.78 10.54 10.75 0.1M
2024-06-14 10.69 10.73 10.59 10.68 0.2M
2024-06-13 10.87 10.97 10.73 10.77 0.1M
2024-06-12 10.80 10.98 10.78 10.89 0.2M
2024-06-11 10.55 10.69 10.46 10.69 0.2M
2024-06-10 10.45 10.69 10.43 10.64 0.2M
2024-06-07 10.68 10.76 10.53 10.58 0.3M
2024-06-06 10.76 10.76 10.67 10.72 0.1M
2024-06-05 10.99 11.08 10.97 11.07 0.1M
2024-06-04 10.95 11.01 10.90 10.99 0.1M
2024-06-03 10.90 11.00 10.85 10.95 0.1M
2024-05-31 11.04 11.15 10.71 10.88 0.2M
2024-05-30 11.16 11.16 10.90 10.95 0.2M
2024-05-29 11.30 11.30 11.03 11.16 0.1M
2024-05-28 11.32 11.40 11.14 11.24 0.2M
2024-05-24 11.20 11.29 11.08 11.29 0.1M
2024-05-23 11.43 11.43 11.03 11.11 0.1M
2024-05-22 11.48 11.52 11.34 11.42 0.1M
2024-05-21 11.49 11.49 11.39 11.49 0.1M
2024-05-20 11.44 11.49 11.35 11.49 0.1M
2024-05-17 11.29 11.43 11.29 11.43 0.1M
2024-05-16 11.31 11.37 11.31 11.33 0.1M
2024-05-15 11.31 11.37 11.28 11.37 0.1M
2024-05-14 11.23 11.37 11.23 11.29 0.1M
2024-05-13 11.03 11.25 11.03 11.17 0.1M
2024-05-10 11.38 11.38 10.98 11.00 0.2M
2024-05-09 11.37 11.37 11.15 11.33 0.1M
2024-05-08 11.50 11.50 11.29 11.39 0.1M
2024-05-07 11.67 11.67 11.53 11.53 0.1M
2024-05-06 11.69 11.69 11.54 11.67 0.1M
2024-05-03 12.06 12.06 11.97 11.97 0.2M
2024-05-02 11.82 11.90 11.62 11.90 0.1M
2024-05-01 11.56 11.82 11.46 11.68 0.1M
2024-04-30 11.78 11.78 11.53 11.56 0.1M
2024-04-29 11.81 11.84 11.74 11.82 0.1M
2024-04-26 11.62 11.66 11.43 11.66 0.0M
2024-04-25 11.32 11.52 11.24 11.49 0.1M
2024-04-24 11.59 11.66 11.45 11.58 0.1M
2024-04-23 11.16 11.55 11.16 11.50 0.1M
2024-04-22 11.20 11.30 11.00 11.18 0.1M
2024-04-19 11.33 11.39 11.01 11.18 0.1M
2024-04-18 11.31 11.47 11.21 11.32 0.1M
2024-04-17 11.52 11.58 11.23 11.28 0.1M
2024-04-16 11.71 11.71 11.34 11.50 0.2M
2024-04-15 12.26 12.26 11.62 11.68 0.2M
2024-04-12 12.50 12.50 12.13 12.15 0.1M
2024-04-11 12.41 12.52 12.24 12.49 0.2M
2024-04-10 12.40 12.41 12.22 12.41 0.1M
2024-04-09 12.50 12.52 12.41 12.48 0.1M
2024-04-08 12.39 12.51 12.29 12.51 0.2M
2024-04-05 12.22 12.29 12.09 12.27 0.1M
2024-04-04 12.64 12.64 12.21 12.25 0.2M
2024-04-03 12.74 12.90 12.66 12.84 0.1M
2024-04-02 12.93 12.93 12.65 12.84 0.2M
2024-04-01 13.49 13.49 13.07 13.23 0.2M
2024-03-28 13.30 13.39 13.27 13.38 0.1M
2024-03-27 13.30 13.39 13.13 13.24 0.1M
2024-03-26 13.18 13.32 13.18 13.24 0.1M
2024-03-25 13.10 13.24 13.07 13.24 0.1M
2024-03-22 13.23 13.23 13.01 13.07 0.1M
2024-03-21 13.21 13.27 13.18 13.23 0.1M
2024-03-20 12.82 13.17 12.70 13.17 0.1M
2024-03-19 12.75 12.81 12.51 12.78 0.2M
2024-03-18 12.80 12.84 12.62 12.82 0.2M
2024-03-15 12.80 12.80 12.61 12.75 0.1M
2024-03-14 13.16 13.16 12.62 12.70 0.1M
2024-03-13 13.06 13.27 13.01 13.13 0.1M
2024-03-12 13.15 13.15 12.92 13.10 0.1M
2024-03-11 13.06 13.24 13.05 13.06 0.1M
2024-03-08 13.01 13.30 12.96 13.09 0.1M
2024-03-07 13.00 13.03 12.79 13.03 0.1M
2024-03-06 13.00 13.01 12.63 12.93 0.2M
2024-03-05 13.32 13.39 12.97 13.06 0.1M
2024-03-04 13.66 13.66 13.37 13.48 0.1M
2024-03-01 13.61 13.61 13.47 13.60 0.1M
2024-02-29 13.47 13.56 13.45 13.56 0.1M
2024-02-28 13.43 13.52 13.42 13.45 0.1M
2024-02-27 13.29 13.48 13.29 13.43 0.1M
2024-02-26 13.00 13.29 12.90 13.29 0.1M
2024-02-23 12.91 13.09 12.87 12.89 0.1M
2024-02-22 12.93 12.97 12.68 12.93 0.1M
2024-02-21 12.75 12.75 12.51 12.62 0.2M
2024-02-20 13.19 13.20 12.75 12.96 0.2M
2024-02-16 13.49 13.56 13.25 13.34 0.1M
2024-02-15 13.29 13.52 13.29 13.50 0.1M
2024-02-14 12.74 13.29 12.74 13.29 0.2M
2024-02-13 12.84 12.89 12.51 12.67 0.2M
2024-02-12 13.07 13.31 13.06 13.25 0.1M
2024-02-09 13.10 13.10 12.99 13.03 0.2M
2024-02-08 12.90 13.08 12.90 13.08 0.1M
2024-02-07 12.90 12.94 12.70 12.89 0.1M
2024-02-06 12.94 13.20 12.87 13.20 0.1M
2024-02-05 13.04 13.05 12.65 12.77 0.1M
2024-02-02 13.05 13.11 12.73 13.11 0.1M
2024-02-01 13.07 13.07 12.67 12.99 0.1M
2024-01-31 12.97 13.20 12.77 12.80 0.1M
2024-01-30 13.23 13.23 13.06 13.09 0.1M
2024-01-29 12.87 13.23 12.84 13.21 0.1M
2024-01-26 12.85 13.03 12.81 12.87 0.1M
2024-01-25 12.88 12.92 12.70 12.79 0.1M
2024-01-24 13.01 13.05 12.85 12.88 0.1M
2024-01-23 12.93 13.02 12.90 12.95 0.1M
2024-01-22 12.78 13.03 12.78 12.95 0.1M
2024-01-19 12.64 12.80 12.51 12.75 0.1M
2024-01-18 12.79 12.79 12.54 12.62 0.1M
2024-01-17 12.93 12.93 12.57 12.80 0.1M
2024-01-16 13.01 13.05 12.79 12.99 0.1M
2024-01-12 13.18 13.41 13.07 13.11 0.1M
2024-01-11 13.49 13.57 13.05 13.29 0.1M
2024-01-10 13.54 13.64 13.35 13.57 0.1M
2024-01-09 13.69 13.72 13.54 13.57 0.1M
2024-01-08 13.45 13.73 13.37 13.72 0.1M
2024-01-05 13.29 13.46 13.18 13.39 0.1M
2024-01-04 13.60 13.78 13.43 13.70 0.1M
2024-01-03 13.96 13.96 13.50 13.63 0.1M
2024-01-02 14.44 14.44 13.99 14.07 0.2M