YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
19.53
+0.15 (0.77%)
At close: Mar 16, 2026, 4:00 PM EDT
19.58
+0.05 (0.26%)
After-hours: Mar 16, 2026, 4:25 PM EDT
MRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 19.57 | 19.58 | 19.00 | 19.49 | - | 0.54% | 191,666 |
| Mar 13, 2026 | 19.61 | 19.84 | 18.95 | 19.38 | 19.38 | -0.72% | 131,816 |
| Mar 12, 2026 | 19.91 | 19.91 | 19.40 | 19.52 | 19.52 | -5.56% | 180,700 |
| Mar 11, 2026 | 20.36 | 21.16 | 20.32 | 20.67 | 20.28 | 1.52% | 214,731 |
| Mar 10, 2026 | 20.43 | 20.64 | 19.68 | 20.36 | 19.98 | -1.17% | 220,415 |
| Mar 9, 2026 | 19.77 | 20.82 | 19.49 | 20.60 | 20.21 | 4.89% | 468,960 |
| Mar 6, 2026 | 19.64 | 19.74 | 18.69 | 19.64 | 19.27 | -1.31% | 172,213 |
| Mar 5, 2026 | 20.61 | 21.16 | 19.50 | 19.90 | 19.52 | -6.79% | 148,179 |
| Mar 4, 2026 | 20.23 | 21.89 | 19.72 | 21.35 | 20.57 | 11.72% | 331,575 |
| Mar 3, 2026 | 19.24 | 19.63 | 18.45 | 19.11 | 18.41 | -4.55% | 405,359 |
| Mar 2, 2026 | 19.80 | 20.54 | 19.33 | 20.02 | 19.29 | -0.89% | 133,695 |
| Feb 27, 2026 | 19.59 | 20.24 | 19.44 | 20.20 | 19.46 | 2.23% | 1,764,601 |
| Feb 26, 2026 | 19.56 | 19.94 | 19.34 | 19.76 | 19.04 | -1.15% | 227,402 |
| Feb 25, 2026 | 19.82 | 20.67 | 19.79 | 19.99 | 18.90 | 0.96% | 308,589 |
| Feb 24, 2026 | 19.64 | 20.13 | 19.40 | 19.80 | 18.72 | 1.07% | 94,773 |
| Feb 23, 2026 | 19.10 | 20.81 | 19.10 | 19.59 | 18.52 | 0.31% | 330,479 |
| Feb 20, 2026 | 19.34 | 19.67 | 19.06 | 19.53 | 18.46 | -0.15% | 147,036 |
| Feb 19, 2026 | 18.86 | 19.73 | 18.49 | 19.56 | 18.49 | 2.95% | 155,701 |
| Feb 18, 2026 | 18.97 | 19.28 | 18.78 | 19.00 | 17.66 | 4.17% | 317,119 |
| Feb 17, 2026 | 17.75 | 18.57 | 17.65 | 18.24 | 16.95 | 2.76% | 174,621 |
| Feb 13, 2026 | 17.72 | 18.29 | 17.68 | 17.75 | 16.50 | 3.92% | 211,470 |
| Feb 12, 2026 | 16.96 | 17.16 | 16.59 | 17.08 | 15.88 | -2.51% | 97,900 |
| Feb 11, 2026 | 16.42 | 17.55 | 16.08 | 17.52 | 15.96 | -2.01% | 298,258 |
| Feb 10, 2026 | 18.21 | 19.12 | 17.81 | 17.88 | 16.29 | -0.17% | 97,723 |
| Feb 9, 2026 | 17.61 | 17.91 | 17.29 | 17.91 | 16.32 | 1.42% | 89,266 |
| Feb 6, 2026 | 17.69 | 17.69 | 17.04 | 17.66 | 16.09 | 0.46% | 104,269 |
| Feb 5, 2026 | 18.09 | 18.57 | 17.25 | 17.58 | 16.02 | -5.33% | 129,945 |
| Feb 4, 2026 | 18.56 | 18.74 | 18.03 | 18.57 | 16.68 | 1.25% | 188,764 |
| Feb 3, 2026 | 18.47 | 19.10 | 17.98 | 18.34 | 16.47 | -0.92% | 132,562 |
| Feb 2, 2026 | 18.54 | 19.45 | 18.06 | 18.51 | 16.62 | -2.06% | 199,935 |
| Jan 30, 2026 | 19.56 | 19.68 | 18.67 | 18.90 | 16.97 | -4.83% | 235,169 |
| Jan 29, 2026 | 19.46 | 20.20 | 19.46 | 19.86 | 17.83 | 0.05% | 186,151 |
| Jan 28, 2026 | 19.89 | 20.02 | 19.14 | 19.85 | 17.39 | 0.10% | 362,322 |
| Jan 27, 2026 | 20.95 | 21.85 | 19.73 | 19.83 | 17.38 | -4.57% | 129,351 |
| Jan 26, 2026 | 21.35 | 21.35 | 20.25 | 20.78 | 18.21 | -0.29% | 322,693 |
| Jan 23, 2026 | 21.55 | 21.57 | 20.30 | 20.84 | 18.26 | -5.91% | 191,961 |
| Jan 22, 2026 | 21.53 | 23.38 | 21.43 | 22.15 | 19.41 | 1.56% | 270,484 |
| Jan 21, 2026 | 19.30 | 21.87 | 19.30 | 21.81 | 18.78 | 13.59% | 421,543 |
| Jan 20, 2026 | 18.65 | 19.20 | 18.65 | 19.20 | 16.54 | 2.02% | 367,554 |
| Jan 16, 2026 | 18.80 | 19.00 | 18.46 | 18.82 | 16.21 | 4.50% | 162,080 |
| Jan 15, 2026 | 18.40 | 18.54 | 17.92 | 18.01 | 15.51 | -3.12% | 127,383 |
| Jan 14, 2026 | 18.31 | 19.16 | 18.29 | 18.59 | 15.80 | 1.64% | 216,736 |
| Jan 13, 2026 | 16.33 | 18.36 | 16.33 | 18.29 | 15.54 | 12.35% | 286,794 |
| Jan 12, 2026 | 16.35 | 16.43 | 15.55 | 16.28 | 13.84 | 0.12% | 127,683 |
| Jan 9, 2026 | 16.37 | 16.73 | 16.21 | 16.26 | 13.82 | 0.74% | 66,774 |
| Jan 8, 2026 | 16.83 | 16.83 | 16.12 | 16.14 | 13.72 | -5.94% | 72,750 |
| Jan 7, 2026 | 16.55 | 17.68 | 16.50 | 17.16 | 14.43 | 0.88% | 98,761 |
| Jan 6, 2026 | 15.62 | 17.28 | 15.62 | 17.01 | 14.31 | 9.60% | 147,839 |
| Jan 5, 2026 | 15.26 | 15.74 | 15.26 | 15.52 | 13.05 | 2.85% | 137,249 |
| Jan 2, 2026 | 14.74 | 15.26 | 14.74 | 15.09 | 12.69 | 2.65% | 65,808 |