YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
5.51
-0.20 (-3.50%)
Dec 3, 2024, 1:49 PM EST - Market open
MRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 5.67 | 5.73 | 5.45 | 5.71 | 5.71 | 2.70% | 1,858,716 |
| Nov 29, 2024 | 5.60 | 5.63 | 5.47 | 5.56 | 5.56 | -0.18% | 470,702 |
| Nov 27, 2024 | 5.50 | 5.59 | 5.46 | 5.57 | 5.57 | 2.20% | 719,152 |
| Nov 26, 2024 | 5.52 | 5.55 | 5.38 | 5.45 | 5.45 | -1.98% | 607,124 |
| Nov 25, 2024 | 5.53 | 5.77 | 5.51 | 5.56 | 5.56 | 3.73% | 683,319 |
| Nov 22, 2024 | 5.16 | 5.44 | 5.09 | 5.36 | 5.36 | 4.48% | 565,921 |
| Nov 21, 2024 | 5.01 | 5.17 | 4.91 | 5.13 | 5.13 | 2.60% | 349,462 |
| Nov 20, 2024 | 5.03 | 5.12 | 4.94 | 5.00 | 5.00 | -0.40% | 308,819 |
| Nov 19, 2024 | 5.25 | 5.26 | 4.99 | 5.02 | 5.02 | -3.83% | 415,906 |
| Nov 18, 2024 | 5.09 | 5.23 | 4.97 | 5.22 | 5.22 | 5.67% | 1,026,131 |
| Nov 15, 2024 | 5.12 | 5.15 | 4.82 | 4.94 | 4.94 | -6.79% | 367,885 |
| Nov 14, 2024 | 5.60 | 5.60 | 5.19 | 5.30 | 5.30 | -5.19% | 258,920 |
| Nov 13, 2024 | 5.70 | 5.70 | 5.53 | 5.59 | 5.59 | -2.44% | 244,374 |
| Nov 12, 2024 | 5.56 | 5.81 | 5.51 | 5.73 | 5.73 | 1.24% | 310,803 |
| Nov 11, 2024 | 6.15 | 6.15 | 5.59 | 5.66 | 5.66 | -7.97% | 519,219 |
| Nov 8, 2024 | 6.50 | 6.56 | 6.11 | 6.15 | 6.15 | -5.82% | 604,441 |
| Nov 7, 2024 | 7.05 | 7.11 | 6.48 | 6.53 | 6.53 | -6.98% | 499,143 |
| Nov 6, 2024 | 7.28 | 7.28 | 6.80 | 7.02 | 6.61 | -2.64% | 895,182 |
| Nov 5, 2024 | 7.26 | 7.27 | 7.07 | 7.21 | 6.79 | - | 318,860 |
| Nov 4, 2024 | 7.36 | 7.42 | 7.19 | 7.21 | 6.79 | -1.10% | 176,034 |
| Nov 1, 2024 | 7.30 | 7.40 | 7.23 | 7.29 | 6.87 | 0.69% | 275,420 |
| Oct 31, 2024 | 7.27 | 7.28 | 7.11 | 7.24 | 6.82 | -0.41% | 80,183 |
| Oct 30, 2024 | 7.27 | 7.28 | 7.16 | 7.27 | 6.85 | -0.14% | 103,899 |
| Oct 29, 2024 | 7.25 | 7.47 | 7.25 | 7.28 | 6.86 | 0.41% | 126,843 |
| Oct 28, 2024 | 7.12 | 7.31 | 7.10 | 7.25 | 6.83 | 2.40% | 131,898 |
| Oct 25, 2024 | 7.10 | 7.19 | 7.04 | 7.08 | 6.67 | 0.71% | 121,660 |
| Oct 24, 2024 | 7.10 | 7.12 | 6.97 | 7.03 | 6.62 | -0.85% | 75,569 |
| Oct 23, 2024 | 7.11 | 7.20 | 7.01 | 7.09 | 6.68 | 0.14% | 77,370 |
| Oct 22, 2024 | 7.12 | 7.20 | 7.01 | 7.08 | 6.67 | -0.14% | 93,305 |
| Oct 21, 2024 | 7.06 | 7.17 | 7.01 | 7.09 | 6.68 | -0.42% | 386,585 |
| Oct 18, 2024 | 7.22 | 7.22 | 7.03 | 7.12 | 6.71 | -1.25% | 161,052 |
| Oct 17, 2024 | 7.53 | 7.53 | 7.20 | 7.21 | 6.79 | -4.50% | 120,577 |
| Oct 16, 2024 | 7.54 | 7.61 | 7.50 | 7.55 | 7.11 | 0.53% | 55,486 |
| Oct 15, 2024 | 7.57 | 7.62 | 7.47 | 7.51 | 7.08 | -0.53% | 105,461 |
| Oct 14, 2024 | 7.59 | 7.64 | 7.46 | 7.55 | 7.11 | -0.53% | 121,374 |
| Oct 11, 2024 | 7.44 | 7.71 | 7.28 | 7.59 | 7.15 | 2.15% | 149,624 |
| Oct 10, 2024 | 7.66 | 7.66 | 7.40 | 7.43 | 7.00 | -7.47% | 171,719 |
| Oct 9, 2024 | 8.03 | 8.09 | 7.90 | 8.03 | 7.20 | 0.75% | 176,457 |
| Oct 8, 2024 | 8.00 | 8.05 | 7.88 | 7.97 | 7.15 | -0.15% | 93,422 |
| Oct 7, 2024 | 8.18 | 8.23 | 7.96 | 7.98 | 7.16 | -2.42% | 177,453 |
| Oct 4, 2024 | 8.36 | 8.36 | 8.12 | 8.18 | 7.34 | -1.21% | 131,614 |
| Oct 3, 2024 | 8.55 | 8.55 | 8.26 | 8.28 | 7.43 | -2.82% | 102,658 |
| Oct 2, 2024 | 8.58 | 8.58 | 8.44 | 8.52 | 7.64 | -0.70% | 84,153 |
| Oct 1, 2024 | 8.96 | 8.96 | 8.53 | 8.58 | 7.69 | -3.16% | 57,042 |
| Sep 30, 2024 | 8.79 | 8.93 | 8.73 | 8.86 | 7.95 | 1.14% | 77,932 |
| Sep 27, 2024 | 8.62 | 8.83 | 8.59 | 8.76 | 7.86 | 2.22% | 47,299 |
| Sep 26, 2024 | 8.62 | 8.66 | 8.49 | 8.57 | 7.69 | 0.47% | 86,512 |
| Sep 25, 2024 | 8.65 | 8.65 | 8.52 | 8.53 | 7.65 | -0.58% | 53,648 |
| Sep 24, 2024 | 8.59 | 8.66 | 8.55 | 8.58 | 7.69 | 0.12% | 76,739 |
| Sep 23, 2024 | 8.79 | 8.79 | 8.56 | 8.57 | 7.69 | -1.61% | 1,292,574 |
| Sep 20, 2024 | 8.97 | 8.97 | 8.61 | 8.71 | 7.81 | -2.79% | 147,067 |
| Sep 19, 2024 | 9.13 | 9.13 | 8.94 | 8.96 | 8.03 | -0.78% | 62,029 |
| Sep 18, 2024 | 9.16 | 9.18 | 9.00 | 9.03 | 8.10 | -0.99% | 39,158 |
| Sep 17, 2024 | 8.99 | 9.30 | 8.98 | 9.12 | 8.18 | 2.36% | 52,156 |
| Sep 16, 2024 | 8.81 | 9.03 | 8.81 | 8.91 | 7.99 | 1.01% | 60,310 |
| Sep 13, 2024 | 8.73 | 8.83 | 8.58 | 8.82 | 7.91 | -1.22% | 97,646 |
| Sep 12, 2024 | 9.22 | 9.22 | 8.39 | 8.93 | 8.01 | -11.93% | 452,319 |
| Sep 11, 2024 | 10.03 | 10.14 | 9.92 | 10.14 | 9.09 | 0.70% | 13,225 |
| Sep 10, 2024 | 9.85 | 10.09 | 9.75 | 10.07 | 9.03 | 2.44% | 23,485 |
| Sep 9, 2024 | 9.51 | 9.93 | 9.50 | 9.83 | 8.82 | 4.24% | 79,721 |
| Sep 6, 2024 | 9.52 | 9.52 | 9.28 | 9.43 | 8.46 | -5.23% | 33,902 |
| Sep 5, 2024 | 9.97 | 9.97 | 9.72 | 9.95 | 8.49 | 1.12% | 58,521 |
| Sep 4, 2024 | 9.90 | 9.94 | 9.75 | 9.84 | 8.40 | -0.30% | 36,573 |
| Sep 3, 2024 | 10.43 | 10.43 | 9.79 | 9.87 | 8.42 | -5.10% | 80,807 |
| Aug 30, 2024 | 10.52 | 10.52 | 10.23 | 10.40 | 8.88 | 0.19% | 47,717 |
| Aug 29, 2024 | 10.47 | 10.55 | 10.38 | 10.38 | 8.86 | -0.48% | 35,369 |
| Aug 28, 2024 | 10.50 | 10.62 | 10.43 | 10.43 | 8.90 | -0.48% | 45,045 |
| Aug 27, 2024 | 10.77 | 10.77 | 10.43 | 10.48 | 8.94 | -3.32% | 54,517 |
| Aug 26, 2024 | 10.81 | 11.00 | 10.80 | 10.84 | 9.25 | -0.55% | 25,372 |
| Aug 23, 2024 | 10.77 | 11.01 | 10.75 | 10.90 | 9.30 | 1.77% | 17,779 |
| Aug 22, 2024 | 11.26 | 11.26 | 10.66 | 10.71 | 9.14 | -4.97% | 48,243 |
| Aug 21, 2024 | 11.25 | 11.32 | 11.21 | 11.27 | 9.62 | 0.45% | 1,055,113 |
| Aug 20, 2024 | 11.33 | 11.39 | 11.22 | 11.22 | 9.58 | -1.67% | 31,877 |
| Aug 19, 2024 | 11.26 | 11.45 | 11.20 | 11.41 | 9.74 | 1.78% | 228,977 |
| Aug 16, 2024 | 11.25 | 11.25 | 11.13 | 11.21 | 9.57 | 0.99% | 23,018 |
| Aug 15, 2024 | 10.87 | 11.16 | 10.87 | 11.10 | 9.47 | 3.93% | 43,560 |
| Aug 14, 2024 | 10.81 | 10.84 | 10.62 | 10.68 | 9.11 | -1.11% | 20,344 |
| Aug 13, 2024 | 10.60 | 10.80 | 10.51 | 10.80 | 9.22 | 2.47% | 20,641 |
| Aug 12, 2024 | 10.93 | 10.95 | 10.52 | 10.54 | 9.00 | -3.30% | 49,173 |
| Aug 9, 2024 | 10.91 | 10.94 | 10.70 | 10.90 | 9.30 | 1.02% | 20,417 |
| Aug 8, 2024 | 10.61 | 10.88 | 10.59 | 10.79 | 9.21 | 2.66% | 23,884 |
| Aug 7, 2024 | 10.87 | 10.96 | 10.36 | 10.51 | 8.97 | -5.06% | 32,848 |
| Aug 6, 2024 | 11.34 | 11.44 | 10.84 | 11.07 | 9.05 | -1.34% | 44,758 |
| Aug 5, 2024 | 11.25 | 11.37 | 10.76 | 11.22 | 9.17 | -3.11% | 98,090 |
| Aug 2, 2024 | 12.18 | 12.18 | 11.37 | 11.58 | 9.46 | -6.39% | 41,196 |
| Aug 1, 2024 | 14.17 | 14.17 | 12.36 | 12.37 | 10.11 | -20.30% | 131,003 |
| Jul 31, 2024 | 15.69 | 15.78 | 15.42 | 15.52 | 12.68 | 0.39% | 20,150 |
| Jul 30, 2024 | 15.95 | 16.03 | 15.41 | 15.46 | 12.63 | -1.53% | 16,624 |
| Jul 29, 2024 | 15.68 | 15.76 | 15.47 | 15.70 | 12.83 | 0.19% | 13,553 |
| Jul 26, 2024 | 15.52 | 15.71 | 15.46 | 15.67 | 12.81 | 0.90% | 28,060 |
| Jul 25, 2024 | 15.30 | 15.69 | 15.02 | 15.53 | 12.69 | 1.70% | 20,746 |
| Jul 24, 2024 | 15.54 | 15.54 | 14.93 | 15.27 | 12.48 | -1.99% | 21,463 |
| Jul 23, 2024 | 15.62 | 15.74 | 15.45 | 15.58 | 12.73 | - | 8,191 |
| Jul 22, 2024 | 15.45 | 15.63 | 15.43 | 15.58 | 12.73 | 1.10% | 19,392 |
| Jul 19, 2024 | 15.51 | 15.51 | 15.18 | 15.41 | 12.59 | -0.64% | 30,878 |
| Jul 18, 2024 | 15.89 | 15.89 | 15.46 | 15.51 | 12.67 | -1.59% | 17,133 |
| Jul 17, 2024 | 15.63 | 15.81 | 15.39 | 15.76 | 12.88 | -0.51% | 22,776 |
| Jul 16, 2024 | 15.63 | 15.92 | 15.41 | 15.84 | 12.94 | 2.79% | 20,564 |
| Jul 15, 2024 | 15.50 | 15.50 | 14.77 | 15.41 | 12.59 | 0.20% | 68,686 |
| Jul 12, 2024 | 15.58 | 15.62 | 15.32 | 15.38 | 12.57 | -0.45% | 48,468 |