Skip to main content
logo
YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
16.50
+0.17 (1.04%)
At close: Dec 24, 2025, 1:00 PM EST
16.46
-0.04 (-0.24%)
After-hours: Dec 24, 2025, 5:00 PM EST

MRNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202516.3116.5016.3116.5016.501.04%106,820
Dec 23, 202517.2817.3216.2516.3316.33-5.72%92,948
Dec 22, 202516.8117.8116.7517.3217.322.42%364,845
Dec 19, 202515.8417.0715.8416.9116.916.96%105,785
Dec 18, 202515.9016.2515.8015.8115.81-1.65%72,560
Dec 17, 202515.8716.3715.8616.0815.851.42%89,374
Dec 16, 202515.7915.8515.5215.8515.630.38%114,490
Dec 15, 202515.5515.9115.3515.7915.571.02%100,672
Dec 12, 202515.6415.9515.5915.6315.41-0.45%69,532
Dec 11, 202515.5015.7115.5015.7015.48-0.06%61,976
Dec 10, 202515.4715.7515.4615.7115.271.09%67,458
Dec 9, 202515.3015.5515.1115.5415.101.04%77,146
Dec 8, 202515.1015.3815.0715.3814.940.72%74,376
Dec 5, 202514.6715.2714.6715.2714.844.30%141,756
Dec 4, 202514.4814.7614.3014.6414.23-0.81%96,381
Dec 3, 202514.1914.7614.1914.7614.073.80%95,441
Dec 2, 202514.2614.5014.1614.2213.56-0.07%154,558
Dec 1, 202514.6214.7614.2014.2313.57-5.76%338,828
Nov 28, 202514.6015.1014.6015.1014.401.34%80,710
Nov 26, 202514.8015.0014.7014.9013.990.68%223,645
Nov 25, 202514.5014.8014.4614.8013.892.07%154,786
Nov 24, 202514.4014.7014.3014.5013.61-210,805
Nov 21, 202513.7014.5013.6414.5013.616.62%345,624
Nov 20, 202514.8015.0013.6013.6012.77-8.11%204,746
Nov 19, 202515.2015.3014.7014.8013.66-2.63%144,859
Nov 18, 202515.0015.3014.6015.2014.030.66%128,690
Nov 17, 202515.0015.4014.9015.1013.93-183,914
Nov 14, 202514.9015.2014.8015.1013.93-136,202
Nov 13, 202515.6015.7015.1015.1013.93-5.63%96,614
Nov 12, 202515.8016.1015.8016.0014.53-134,729
Nov 11, 202515.3016.0015.3016.0014.533.90%99,910
Nov 10, 202515.3015.5014.9015.4013.981.32%141,167
Nov 7, 202514.9015.3014.7015.2013.800.66%145,789
Nov 6, 202515.5015.8014.8015.1013.712.03%233,063
Nov 5, 202515.2015.2014.8014.8013.24-1.33%130,779
Nov 4, 202515.7015.8014.9015.0013.42-4.46%235,987
Nov 3, 202516.6016.6015.5015.7014.04-5.99%263,507
Oct 31, 202517.1017.1016.6016.7014.94-2.34%174,968
Oct 30, 202515.5017.6015.2017.1015.308.23%438,065
Oct 29, 202516.2016.3015.6015.8013.85-1.86%243,294
Oct 28, 202516.8016.9016.0016.1014.11-3.59%174,852
Oct 27, 202516.8017.0016.7016.7014.64-182,006
Oct 24, 202516.6016.8016.4016.7014.641.21%282,174
Oct 23, 202516.2016.7016.1516.5014.46-2.37%197,868
Oct 22, 202517.2017.2016.6016.9014.61-1.74%133,808
Oct 21, 202517.1017.2016.8017.2014.871.78%90,297
Oct 20, 202516.6017.4016.5416.9014.613.05%279,190
Oct 17, 202516.7016.8716.2016.4014.18-2.96%187,032
Oct 16, 202517.3017.5316.9016.9014.61-2.87%245,237
Oct 15, 202516.8017.5016.8017.4014.854.82%153,035