Skip to main content
logo
YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
2.320
+0.070 (3.11%)
At close: Jun 24, 2025, 4:00 PM
2.310
-0.010 (-0.43%)
After-hours: Jun 24, 2025, 8:00 PM EDT

MRNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20252.272.332.262.322.323.11%2,236,963
Jun 23, 20252.232.262.202.252.25-3,678,552
Jun 20, 20252.252.252.212.252.25-5.86%2,875,490
Jun 18, 20252.432.432.372.392.20-1.24%6,060,564
Jun 17, 20252.422.482.402.422.23-0.41%1,663,744
Jun 16, 20252.482.492.392.432.24-1.62%1,424,315
Jun 13, 20252.472.532.452.472.28-1.59%1,136,716
Jun 12, 20252.522.552.482.512.32-0.40%748,261
Jun 11, 20252.532.562.522.522.32-608,222
Jun 10, 20252.522.542.502.522.32-0.40%618,003
Jun 9, 20252.502.592.502.532.331.61%984,189
Jun 6, 20252.422.502.412.492.303.75%828,208
Jun 5, 20252.492.492.372.402.21-2.44%1,015,873
Jun 4, 20252.522.522.452.462.27-1.20%961,744
Jun 3, 20252.452.522.402.492.302.47%1,174,563
Jun 2, 20252.412.462.392.432.241.25%1,418,728
May 30, 20252.402.412.322.402.21-0.83%1,728,185
May 29, 20252.352.442.332.422.233.42%1,528,396
May 28, 20252.402.402.342.342.16-2.09%1,856,806
May 27, 20252.412.462.362.392.201.70%3,761,029
May 23, 20252.332.382.302.352.17-1.67%2,822,429
May 22, 20252.312.412.272.392.20-1.65%2,321,428
May 21, 20252.592.612.432.432.13-6.54%2,771,788
May 20, 20252.532.742.492.602.284.42%3,834,178
May 19, 20252.422.522.412.492.195.06%3,852,054
May 16, 20252.322.422.292.372.083.49%2,708,050
May 15, 20252.342.342.252.292.01-1.72%1,726,892
May 14, 20252.452.452.322.332.05-4.12%1,480,117
May 13, 20252.442.452.402.432.130.41%1,027,189
May 12, 20252.392.462.382.422.123.86%1,578,755
May 9, 20252.352.402.332.332.050.43%1,258,750
May 8, 20252.332.372.292.322.040.43%834,904
May 7, 20252.392.392.292.312.03-2.53%1,029,726
May 6, 20252.582.592.342.372.08-9.20%1,937,233
May 5, 20252.612.642.572.612.290.77%579,515
May 2, 20252.602.612.562.592.272.37%647,917
May 1, 20252.572.612.462.532.22-3.80%1,907,294
Apr 30, 20252.562.632.532.632.311.94%788,452
Apr 29, 20252.562.592.532.582.261.57%897,796
Apr 28, 20252.522.612.512.542.230.79%959,630
Apr 25, 20252.532.572.492.522.21-1.56%1,659,049
Apr 24, 20252.532.562.492.562.25-2.66%1,123,729
Apr 23, 20252.652.712.622.632.201.94%1,869,387
Apr 22, 20252.572.592.532.582.161.57%1,467,662
Apr 21, 20252.462.552.392.542.121.60%3,054,858
Apr 17, 20252.572.572.472.502.09-1.19%890,998
Apr 16, 20252.582.612.502.532.12-3.44%679,298
Apr 15, 20252.652.682.562.622.19-1.13%617,413
Apr 14, 20252.652.662.602.652.221.92%584,331
Apr 11, 20252.472.602.422.602.176.56%943,492