YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
2.070
0.00 (0.00%)
At close: Aug 5, 2025, 4:00 PM
2.060
-0.010 (-0.48%)
After-hours: Aug 5, 2025, 6:45 PM EDT
PowerSchool Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 2.08 | 2.09 | 2.05 | 2.07 | 2.07 | - | 16,710,932 |
| Aug 4, 2025 | 2.10 | 2.12 | 2.04 | 2.07 | 2.07 | 0.49% | 2,628,213 |
| Aug 1, 2025 | 2.07 | 2.08 | 1.99 | 2.06 | 2.06 | -6.79% | 5,012,862 |
| Jul 31, 2025 | 2.35 | 2.37 | 2.18 | 2.21 | 2.21 | -7.14% | 4,121,753 |
| Jul 30, 2025 | 2.45 | 2.46 | 2.37 | 2.38 | 2.38 | -1.65% | 2,451,135 |
| Jul 29, 2025 | 2.50 | 2.50 | 2.37 | 2.42 | 2.42 | -3.20% | 3,027,832 |
| Jul 28, 2025 | 2.52 | 2.55 | 2.49 | 2.50 | 2.50 | -0.79% | 1,546,906 |
| Jul 25, 2025 | 2.51 | 2.53 | 2.46 | 2.52 | 2.52 | 0.80% | 1,561,981 |
| Jul 24, 2025 | 2.57 | 2.58 | 2.49 | 2.50 | 2.50 | -1.96% | 1,657,032 |
| Jul 23, 2025 | 2.51 | 2.59 | 2.51 | 2.55 | 2.55 | 3.24% | 5,075,871 |
| Jul 22, 2025 | 2.37 | 2.48 | 2.36 | 2.47 | 2.47 | 5.11% | 4,189,606 |
| Jul 21, 2025 | 2.40 | 2.43 | 2.35 | 2.35 | 2.35 | -1.26% | 5,428,138 |
| Jul 18, 2025 | 2.45 | 2.46 | 2.35 | 2.38 | 2.38 | -1.65% | 3,383,763 |
| Jul 17, 2025 | 2.44 | 2.47 | 2.41 | 2.42 | 2.42 | -7.98% | 3,773,229 |
| Jul 16, 2025 | 2.61 | 2.64 | 2.58 | 2.63 | 2.43 | 1.94% | 7,526,638 |
| Jul 15, 2025 | 2.72 | 2.72 | 2.57 | 2.58 | 2.38 | -4.09% | 6,671,540 |
| Jul 14, 2025 | 2.72 | 2.72 | 2.65 | 2.69 | 2.48 | -1.47% | 5,777,584 |
| Jul 11, 2025 | 2.75 | 2.75 | 2.69 | 2.73 | 2.52 | -0.73% | 2,993,049 |
| Jul 10, 2025 | 2.71 | 2.75 | 2.66 | 2.75 | 2.54 | 4.17% | 2,377,472 |
| Jul 9, 2025 | 2.64 | 2.68 | 2.60 | 2.64 | 2.44 | 0.76% | 1,530,450 |
| Jul 8, 2025 | 2.51 | 2.69 | 2.50 | 2.62 | 2.42 | 5.22% | 3,826,901 |
| Jul 7, 2025 | 2.51 | 2.54 | 2.47 | 2.49 | 2.30 | -0.80% | 1,657,884 |
| Jul 3, 2025 | 2.52 | 2.54 | 2.50 | 2.51 | 2.32 | 0.80% | 1,140,124 |
| Jul 2, 2025 | 2.43 | 2.52 | 2.41 | 2.49 | 2.30 | 2.89% | 1,568,703 |
| Jul 1, 2025 | 2.35 | 2.48 | 2.30 | 2.42 | 2.24 | 2.98% | 2,139,637 |
| Jun 30, 2025 | 2.39 | 2.42 | 2.33 | 2.35 | 2.17 | 2.17% | 1,562,198 |
| Jun 27, 2025 | 2.36 | 2.37 | 2.29 | 2.30 | 2.12 | -2.13% | 1,773,398 |
| Jun 26, 2025 | 2.32 | 2.37 | 2.32 | 2.35 | 2.17 | 1.73% | 1,313,860 |
| Jun 25, 2025 | 2.30 | 2.32 | 2.28 | 2.31 | 2.13 | -0.43% | 1,494,681 |
| Jun 24, 2025 | 2.27 | 2.33 | 2.26 | 2.32 | 2.14 | 3.11% | 2,272,168 |
| Jun 23, 2025 | 2.23 | 2.26 | 2.20 | 2.25 | 2.08 | - | 3,678,552 |
| Jun 20, 2025 | 2.25 | 2.25 | 2.21 | 2.25 | 2.08 | -5.86% | 2,875,490 |
| Jun 18, 2025 | 2.43 | 2.43 | 2.37 | 2.39 | 2.04 | -1.24% | 6,060,564 |
| Jun 17, 2025 | 2.42 | 2.48 | 2.40 | 2.42 | 2.06 | -0.41% | 1,663,744 |
| Jun 16, 2025 | 2.48 | 2.49 | 2.39 | 2.43 | 2.07 | -1.62% | 1,424,315 |
| Jun 13, 2025 | 2.47 | 2.53 | 2.45 | 2.47 | 2.10 | -1.59% | 1,136,716 |
| Jun 12, 2025 | 2.52 | 2.55 | 2.48 | 2.51 | 2.14 | -0.40% | 748,261 |
| Jun 11, 2025 | 2.53 | 2.56 | 2.52 | 2.52 | 2.15 | - | 608,222 |
| Jun 10, 2025 | 2.52 | 2.54 | 2.50 | 2.52 | 2.15 | -0.40% | 618,003 |
| Jun 9, 2025 | 2.50 | 2.59 | 2.50 | 2.53 | 2.16 | 1.61% | 984,189 |
| Jun 6, 2025 | 2.42 | 2.50 | 2.41 | 2.49 | 2.12 | 3.75% | 828,208 |
| Jun 5, 2025 | 2.49 | 2.49 | 2.37 | 2.40 | 2.04 | -2.44% | 1,015,873 |
| Jun 4, 2025 | 2.52 | 2.52 | 2.45 | 2.46 | 2.10 | -1.20% | 961,744 |
| Jun 3, 2025 | 2.45 | 2.52 | 2.40 | 2.49 | 2.12 | 2.47% | 1,174,563 |
| Jun 2, 2025 | 2.41 | 2.46 | 2.39 | 2.43 | 2.07 | 1.25% | 1,418,728 |
| May 30, 2025 | 2.40 | 2.41 | 2.32 | 2.40 | 2.04 | -0.83% | 1,728,185 |
| May 29, 2025 | 2.35 | 2.44 | 2.33 | 2.42 | 2.06 | 3.42% | 1,528,396 |
| May 28, 2025 | 2.40 | 2.40 | 2.34 | 2.34 | 1.99 | -2.09% | 1,856,806 |
| May 27, 2025 | 2.41 | 2.46 | 2.36 | 2.39 | 2.04 | 1.70% | 3,761,029 |
| May 23, 2025 | 2.33 | 2.38 | 2.30 | 2.35 | 2.00 | -1.67% | 2,822,429 |