Yahoo

Mail

Singapore markets close in 5 hours 17 minutes

Straits Times Index
3,302.89
-0.77(-0.02%)
Nikkei
38,199.10
+19.64(+0.05%)
Hang Seng
19,111.90
-3.16(-0.02%)
FTSE 100
8,414.99
-18.77(-0.22%)
Bitcoin USD
62,475.80
+1,598.80(+2.63%)
CMC Crypto 200
1,288.37
+28.17(+2.23%)

YieldMax ARKK Option Income Strategy ETF (OARK)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

11.17

+0.17

(+1.55%)

At close: 04:00PM EDT

11.19

+0.02

(+0.18%)

After hours:

07:58PM EDT

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	11.03	11.25	11.03	11.17	11.17	84,400
10 May 2024	11.38	11.38	10.98	11.00	11.00	186,900
09 May 2024	11.37	11.37	11.15	11.33	11.33	109,700
08 May 2024	11.50	11.50	11.29	11.39	11.39	149,300
07 May 2024	11.67	11.67	11.53	11.53	11.53	94,100
06 May 2024	11.69	11.69	11.54	11.67	11.67	93,500
06 May 2024	0.526 Dividend
03 May 2024	12.06	12.06	11.97	11.97	11.44	192,700
02 May 2024	11.82	11.90	11.61	11.90	11.38	71,300
01 May 2024	11.56	11.82	11.45	11.68	11.17	128,300
30 Apr 2024	11.78	11.78	11.53	11.56	11.05	67,400
29 Apr 2024	11.81	11.84	11.74	11.82	11.30	87,000
26 Apr 2024	11.62	11.66	11.43	11.66	11.15	34,200
25 Apr 2024	11.32	11.52	11.24	11.49	10.99	104,000
24 Apr 2024	11.59	11.66	11.45	11.58	11.07	89,000
23 Apr 2024	11.16	11.55	11.16	11.50	10.99	136,800
22 Apr 2024	11.20	11.30	11.00	11.18	10.69	129,300
19 Apr 2024	11.33	11.39	11.01	11.18	10.69	101,500
18 Apr 2024	11.31	11.47	11.21	11.32	10.82	54,600
17 Apr 2024	11.52	11.58	11.23	11.28	10.78	118,300
16 Apr 2024	11.71	11.71	11.34	11.50	10.99	196,200
15 Apr 2024	12.26	12.26	11.62	11.68	11.17	202,100
12 Apr 2024	12.50	12.50	12.13	12.15	11.62	134,600
11 Apr 2024	12.41	12.52	12.24	12.49	11.94	154,600
10 Apr 2024	12.40	12.41	12.22	12.41	11.86	117,000
09 Apr 2024	12.50	12.52	12.41	12.48	11.93	66,100
08 Apr 2024	12.39	12.51	12.29	12.51	11.96	202,900
05 Apr 2024	12.22	12.29	12.09	12.27	11.73	117,600
04 Apr 2024	12.64	12.64	12.21	12.25	11.71	188,700
04 Apr 2024	0.476 Dividend
03 Apr 2024	12.74	12.90	12.65	12.84	11.82	140,500
02 Apr 2024	12.93	12.93	12.65	12.84	11.82	244,900
01 Apr 2024	13.49	13.49	13.07	13.23	12.18	173,900
28 Mar 2024	13.30	13.39	13.27	13.38	12.32	83,700
27 Mar 2024	13.30	13.39	13.13	13.24	12.19	90,500
26 Mar 2024	13.18	13.32	13.18	13.24	12.19	104,800
25 Mar 2024	13.10	13.24	13.07	13.24	12.19	82,200
22 Mar 2024	13.23	13.23	13.01	13.07	12.03	94,600
21 Mar 2024	13.21	13.27	13.18	13.23	12.18	91,300
20 Mar 2024	12.82	13.17	12.70	13.17	12.12	100,000
19 Mar 2024	12.75	12.81	12.51	12.78	11.77	150,200
18 Mar 2024	12.80	12.84	12.61	12.82	11.80	170,600
15 Mar 2024	12.80	12.80	12.61	12.75	11.74	115,000
14 Mar 2024	13.16	13.16	12.62	12.70	11.69	140,800
13 Mar 2024	13.06	13.27	13.01	13.13	12.09	149,400
12 Mar 2024	13.15	13.15	12.92	13.10	12.06	106,700
11 Mar 2024	13.06	13.24	13.05	13.06	12.02	144,400
08 Mar 2024	13.01	13.30	12.96	13.09	12.05	117,700
07 Mar 2024	13.00	13.03	12.79	13.03	12.00	93,900
06 Mar 2024	13.00	13.01	12.63	12.93	11.90	188,700
06 Mar 2024	0.463 Dividend
05 Mar 2024	13.32	13.39	12.97	13.06	11.60	148,500
04 Mar 2024	13.66	13.66	13.37	13.48	11.97	126,700
01 Mar 2024	13.61	13.61	13.47	13.60	12.08	85,400
29 Feb 2024	13.47	13.56	13.45	13.56	12.04	111,000
28 Feb 2024	13.43	13.52	13.42	13.45	11.94	71,000
27 Feb 2024	13.29	13.48	13.29	13.43	11.93	108,200
26 Feb 2024	13.00	13.29	12.90	13.29	11.80	97,800
23 Feb 2024	12.91	13.09	12.86	12.89	11.45	63,700
22 Feb 2024	12.93	12.97	12.68	12.93	11.48	114,700
21 Feb 2024	12.75	12.75	12.51	12.62	11.21	167,000
20 Feb 2024	13.19	13.20	12.75	12.96	11.51	175,600
16 Feb 2024	13.49	13.56	13.25	13.34	11.85	107,300
15 Feb 2024	13.29	13.52	13.29	13.50	11.99	144,100
14 Feb 2024	12.74	13.29	12.74	13.29	11.80	213,700
13 Feb 2024	12.84	12.89	12.51	12.67	11.25	180,000
12 Feb 2024	13.07	13.31	13.06	13.25	11.77	128,200
09 Feb 2024	13.10	13.10	12.99	13.03	11.57	156,000
08 Feb 2024	12.90	13.08	12.90	13.08	11.61	114,200
07 Feb 2024	12.90	12.94	12.70	12.89	11.45	103,400
07 Feb 2024	0.386 Dividend
06 Feb 2024	12.94	13.20	12.87	13.20	11.38	107,400
05 Feb 2024	13.04	13.05	12.65	12.77	11.01	103,000
02 Feb 2024	13.05	13.11	12.73	13.11	11.30	115,100
01 Feb 2024	13.07	13.07	12.67	12.99	11.20	73,700
31 Jan 2024	12.97	13.20	12.77	12.80	11.03	122,400
30 Jan 2024	13.23	13.23	13.06	13.09	11.28	90,400
29 Jan 2024	12.87	13.23	12.84	13.21	11.39	96,000
26 Jan 2024	12.85	13.03	12.81	12.87	11.09	63,500
25 Jan 2024	12.88	12.92	12.70	12.79	11.03	101,600
24 Jan 2024	13.01	13.05	12.85	12.88	11.10	91,700
23 Jan 2024	12.93	13.02	12.90	12.95	11.16	59,300
22 Jan 2024	12.78	13.03	12.78	12.95	11.16	139,500
19 Jan 2024	12.64	12.80	12.51	12.75	10.99	70,600
18 Jan 2024	12.79	12.79	12.54	12.62	10.88	84,800
17 Jan 2024	12.93	12.93	12.57	12.80	11.03	132,200
16 Jan 2024	13.01	13.05	12.79	12.99	11.20	109,400
12 Jan 2024	13.18	13.41	13.07	13.11	11.30	82,400
11 Jan 2024	13.49	13.57	13.05	13.29	11.46	97,300
10 Jan 2024	13.54	13.64	13.35	13.57	11.70	98,700
09 Jan 2024	13.69	13.72	13.54	13.57	11.70	69,900
08 Jan 2024	13.45	13.73	13.37	13.72	11.83	81,300
05 Jan 2024	13.29	13.46	13.18	13.39	11.54	86,300
05 Jan 2024	0.319 Dividend
04 Jan 2024	13.60	13.78	13.43	13.70	11.53	100,000
03 Jan 2024	13.96	13.96	13.50	13.63	11.48	108,300
02 Jan 2024	14.44	14.44	13.99	14.07	11.85	171,100
29 Dec 2023	14.85	14.90	14.48	14.55	12.25	127,700
28 Dec 2023	14.80	14.89	14.79	14.89	12.54	93,600
27 Dec 2023	14.73	14.82	14.73	14.79	12.45	76,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,302.89-0.77(-0.02%)

Nikkei38,199.10+19.64(+0.05%)

Hang Seng19,111.90-3.16(-0.02%)

FTSE 1008,414.99-18.77(-0.22%)

Bitcoin USD62,475.80+1,598.80(+2.63%)

CMC Crypto 2001,288.37+28.17(+2.23%)

YieldMax ARKK Option Income Strategy ETF (OARK)

Straits Times Index
3,302.89
-0.77(-0.02%)

Nikkei
38,199.10
+19.64(+0.05%)

Hang Seng
19,111.90
-3.16(-0.02%)

FTSE 100
8,414.99
-18.77(-0.22%)

Bitcoin USD
62,475.80
+1,598.80(+2.63%)

CMC Crypto 200
1,288.37
+28.17(+2.23%)