YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
14.68
-0.08 (-0.54%)
Dec 4, 2025, 1:41 PM EST - Market open
MRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.48 | 14.67 | 14.30 | 14.70 | - | -0.41% | 53,655 |
| Dec 3, 2025 | 14.19 | 14.76 | 14.19 | 14.76 | 14.48 | 3.80% | 95,441 |
| Dec 2, 2025 | 14.26 | 14.50 | 14.16 | 14.22 | 13.95 | -0.07% | 154,558 |
| Dec 1, 2025 | 14.62 | 14.76 | 14.20 | 14.23 | 13.96 | -5.76% | 338,828 |
| Nov 28, 2025 | 14.60 | 15.10 | 14.60 | 15.10 | 14.82 | 1.34% | 80,710 |
| Nov 26, 2025 | 14.80 | 15.00 | 14.70 | 14.90 | 14.39 | 0.68% | 223,645 |
| Nov 25, 2025 | 14.50 | 14.80 | 14.46 | 14.80 | 14.30 | 2.07% | 154,786 |
| Nov 24, 2025 | 14.40 | 14.70 | 14.30 | 14.50 | 14.01 | - | 210,805 |
| Nov 21, 2025 | 13.70 | 14.50 | 13.64 | 14.50 | 14.01 | 6.62% | 345,624 |
| Nov 20, 2025 | 14.80 | 15.00 | 13.60 | 13.60 | 13.14 | -8.11% | 204,746 |
| Nov 19, 2025 | 15.20 | 15.30 | 14.70 | 14.80 | 14.05 | -2.63% | 144,859 |
| Nov 18, 2025 | 15.00 | 15.30 | 14.60 | 15.20 | 14.43 | 0.66% | 128,690 |
| Nov 17, 2025 | 15.00 | 15.40 | 14.90 | 15.10 | 14.34 | - | 183,914 |
| Nov 14, 2025 | 14.90 | 15.20 | 14.80 | 15.10 | 14.34 | - | 136,202 |
| Nov 13, 2025 | 15.60 | 15.70 | 15.10 | 15.10 | 14.34 | -5.63% | 96,614 |
| Nov 12, 2025 | 15.80 | 16.10 | 15.80 | 16.00 | 14.95 | - | 134,729 |
| Nov 11, 2025 | 15.30 | 16.00 | 15.30 | 16.00 | 14.95 | 3.90% | 99,910 |
| Nov 10, 2025 | 15.30 | 15.50 | 14.90 | 15.40 | 14.39 | 1.32% | 141,167 |
| Nov 7, 2025 | 14.90 | 15.30 | 14.70 | 15.20 | 14.20 | 0.66% | 145,789 |
| Nov 6, 2025 | 15.50 | 15.80 | 14.80 | 15.10 | 14.11 | 2.03% | 233,063 |
| Nov 5, 2025 | 15.20 | 15.20 | 14.80 | 14.80 | 13.62 | -1.33% | 130,779 |
| Nov 4, 2025 | 15.70 | 15.80 | 14.90 | 15.00 | 13.81 | -4.46% | 235,987 |
| Nov 3, 2025 | 16.60 | 16.60 | 15.50 | 15.70 | 14.45 | -5.99% | 263,507 |
| Oct 31, 2025 | 17.10 | 17.10 | 16.60 | 16.70 | 15.37 | -2.34% | 174,968 |
| Oct 30, 2025 | 15.50 | 17.60 | 15.20 | 17.10 | 15.74 | 8.23% | 438,065 |
| Oct 29, 2025 | 16.20 | 16.30 | 15.60 | 15.80 | 14.25 | -1.86% | 243,294 |
| Oct 28, 2025 | 16.80 | 16.90 | 16.00 | 16.10 | 14.52 | -3.59% | 174,852 |
| Oct 27, 2025 | 16.80 | 17.00 | 16.70 | 16.70 | 15.07 | - | 182,006 |
| Oct 24, 2025 | 16.60 | 16.80 | 16.40 | 16.70 | 15.07 | 1.21% | 282,174 |
| Oct 23, 2025 | 16.20 | 16.70 | 16.15 | 16.50 | 14.89 | -2.37% | 197,868 |
| Oct 22, 2025 | 17.20 | 17.20 | 16.60 | 16.90 | 15.03 | -1.74% | 133,808 |
| Oct 21, 2025 | 17.10 | 17.20 | 16.80 | 17.20 | 15.30 | 1.78% | 90,297 |
| Oct 20, 2025 | 16.60 | 17.40 | 16.54 | 16.90 | 15.03 | 3.05% | 279,190 |
| Oct 17, 2025 | 16.70 | 16.87 | 16.20 | 16.40 | 14.59 | -2.96% | 187,032 |
| Oct 16, 2025 | 17.30 | 17.53 | 16.90 | 16.90 | 15.03 | -2.87% | 245,237 |
| Oct 15, 2025 | 16.80 | 17.50 | 16.80 | 17.40 | 15.28 | 4.82% | 153,035 |
| Oct 14, 2025 | 16.70 | 16.90 | 16.51 | 16.60 | 14.58 | -1.78% | 123,675 |
| Oct 13, 2025 | 17.00 | 17.50 | 16.80 | 16.90 | 14.84 | - | 218,655 |
| Oct 10, 2025 | 17.40 | 17.60 | 16.60 | 16.90 | 14.84 | -2.31% | 351,613 |
| Oct 9, 2025 | 17.60 | 17.70 | 17.20 | 17.30 | 15.20 | -6.99% | 126,707 |
| Oct 8, 2025 | 18.30 | 19.30 | 18.30 | 18.60 | 15.33 | 1.64% | 224,806 |
| Oct 7, 2025 | 18.40 | 18.50 | 18.00 | 18.30 | 15.08 | - | 132,748 |
| Oct 6, 2025 | 18.80 | 18.85 | 18.30 | 18.30 | 15.08 | -2.14% | 156,255 |
| Oct 3, 2025 | 18.80 | 19.00 | 18.50 | 18.70 | 15.41 | - | 114,903 |
| Oct 2, 2025 | 18.40 | 18.70 | 18.00 | 18.70 | 15.41 | 2.75% | 112,106 |
| Oct 1, 2025 | 17.70 | 18.70 | 17.70 | 18.20 | 15.00 | 2.82% | 106,704 |
| Sep 30, 2025 | 17.30 | 17.70 | 17.10 | 17.70 | 14.59 | 1.14% | 121,837 |
| Sep 29, 2025 | 17.10 | 17.57 | 17.01 | 17.50 | 14.42 | 2.94% | 99,178 |
| Sep 26, 2025 | 17.10 | 17.20 | 16.70 | 17.00 | 14.01 | -0.58% | 93,300 |
| Sep 25, 2025 | 17.60 | 17.70 | 17.00 | 17.10 | 14.09 | -3.93% | 101,630 |