Skip to main content
logo
YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
18.59
+0.30 (1.64%)
At close: Jan 14, 2026, 4:00 PM EST
18.65
+0.06 (0.32%)
After-hours: Jan 14, 2026, 8:00 PM EST

MRNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202618.3119.1618.2918.5918.591.64%215,094
Jan 13, 202616.3318.3616.3318.2918.2912.35%269,408
Jan 12, 202616.3516.4315.5516.2816.280.12%127,270
Jan 9, 202616.3716.7316.2116.2616.260.74%66,434
Jan 8, 202616.8316.8316.1216.1416.14-5.94%71,077
Jan 7, 202616.5517.6816.5017.1616.980.88%98,761
Jan 6, 202615.6217.2815.6217.0116.849.60%147,839
Jan 5, 202615.2615.7415.2615.5215.362.85%137,249
Jan 2, 202614.7415.2614.7415.0914.932.65%65,808
Dec 31, 202515.1115.1114.4814.7014.39-2.84%162,032
Dec 30, 202515.5115.5115.0715.1314.81-1.94%136,161
Dec 29, 202515.3115.4815.2915.4315.10-0.45%126,649
Dec 26, 202516.0316.0415.4215.5015.17-6.06%137,842
Dec 24, 202516.3116.5016.3116.5015.771.04%107,000
Dec 23, 202517.2817.3216.2516.3315.61-5.72%94,719
Dec 22, 202516.8117.8116.7517.3216.552.42%367,498
Dec 19, 202515.8417.0715.8416.9116.166.96%108,420
Dec 18, 202515.9016.2515.8015.8115.11-1.65%72,936
Dec 17, 202515.8716.3715.8616.0815.151.42%89,374
Dec 16, 202515.7915.8515.5215.8514.940.38%114,490
Dec 15, 202515.5515.9115.3515.7914.881.02%100,672
Dec 12, 202515.6415.9515.5915.6314.73-0.45%69,532
Dec 11, 202515.5015.7115.5015.7014.80-0.06%61,976
Dec 10, 202515.4715.7515.4615.7114.591.09%67,458
Dec 9, 202515.3015.5515.1115.5414.431.04%77,146
Dec 8, 202515.1015.3815.0715.3814.280.72%74,376
Dec 5, 202514.6715.2714.6715.2714.184.30%141,756
Dec 4, 202514.4814.7614.3014.6413.59-0.81%96,381
Dec 3, 202514.1914.7614.1914.7613.453.80%95,441
Dec 2, 202514.2614.5014.1614.2212.96-0.07%154,558
Dec 1, 202514.6214.7614.2014.2312.97-5.76%338,828
Nov 28, 202514.6015.1014.6015.1013.761.34%80,710
Nov 26, 202514.8015.0014.7014.9013.360.68%223,645
Nov 25, 202514.5014.8014.4614.8013.282.07%154,786
Nov 24, 202514.4014.7014.3014.5013.01-210,805
Nov 21, 202513.7014.5013.6414.5013.016.62%345,624
Nov 20, 202514.8015.0013.6013.6012.20-8.11%204,746
Nov 19, 202515.2015.3014.7014.8013.05-2.63%144,859
Nov 18, 202515.0015.3014.6015.2013.400.66%128,690
Nov 17, 202515.0015.4014.9015.1013.32-183,914
Nov 14, 202514.9015.2014.8015.1013.32-136,202
Nov 13, 202515.6015.7015.1015.1013.32-5.63%96,614
Nov 12, 202515.8016.1015.8016.0013.88-134,729
Nov 11, 202515.3016.0015.3016.0013.883.90%99,910
Nov 10, 202515.3015.5014.9015.4013.361.32%141,167
Nov 7, 202514.9015.3014.7015.2013.190.66%145,789
Nov 6, 202515.5015.8014.8015.1013.102.03%233,063
Nov 5, 202515.2015.2014.8014.8012.65-1.33%130,779
Nov 4, 202515.7015.8014.9015.0012.82-4.46%235,987
Nov 3, 202516.6016.6015.5015.7013.42-5.99%263,507