YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
1.810
+0.040 (2.26%)
At close: Sep 5, 2025, 4:00 PM
1.820
+0.010 (0.55%)
After-hours: Sep 5, 2025, 8:00 PM EDT
MRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.77 | 1.83 | 1.77 | 1.81 | 1.81 | 2.26% | 19,536,695 |
| Sep 4, 2025 | 1.74 | 1.77 | 1.70 | 1.77 | 1.77 | 1.72% | 1,150,865 |
| Sep 3, 2025 | 1.76 | 1.79 | 1.73 | 1.74 | 1.74 | -0.57% | 1,074,368 |
| Sep 2, 2025 | 1.73 | 1.76 | 1.70 | 1.75 | 1.75 | 0.57% | 1,352,107 |
| Aug 29, 2025 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -1.14% | 931,766 |
| Aug 28, 2025 | 1.81 | 1.82 | 1.75 | 1.76 | 1.76 | -2.76% | 992,296 |
| Aug 27, 2025 | 1.78 | 1.84 | 1.76 | 1.81 | 1.81 | 1.69% | 2,215,447 |
| Aug 26, 2025 | 1.83 | 1.84 | 1.75 | 1.78 | 1.78 | -2.73% | 2,542,498 |
| Aug 25, 2025 | 1.93 | 1.94 | 1.83 | 1.83 | 1.83 | -5.18% | 1,961,829 |
| Aug 22, 2025 | 1.88 | 1.97 | 1.88 | 1.93 | 1.93 | 3.21% | 983,291 |
| Aug 21, 2025 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -2.09% | 1,418,210 |
| Aug 20, 2025 | 1.96 | 1.98 | 1.90 | 1.91 | 1.91 | -3.54% | 1,579,729 |
| Aug 19, 2025 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | - | 1,930,461 |
| Aug 18, 2025 | 1.97 | 2.02 | 1.97 | 1.98 | 1.98 | - | 2,845,630 |
| Aug 15, 2025 | 1.93 | 2.01 | 1.93 | 1.98 | 1.98 | 2.59% | 3,318,928 |
| Aug 14, 2025 | 1.92 | 1.94 | 1.87 | 1.93 | 1.93 | -5.39% | 3,623,102 |
| Aug 13, 2025 | 1.98 | 2.04 | 1.97 | 2.04 | 1.95 | 4.08% | 4,376,977 |
| Aug 12, 2025 | 1.96 | 2.00 | 1.93 | 1.96 | 1.87 | 0.51% | 3,746,440 |
| Aug 11, 2025 | 2.00 | 2.02 | 1.93 | 1.95 | 1.86 | -2.01% | 4,472,940 |
| Aug 8, 2025 | 2.00 | 2.03 | 1.97 | 1.99 | 1.90 | -0.50% | 2,658,722 |
| Aug 7, 2025 | 2.03 | 2.04 | 1.98 | 2.00 | 1.91 | -0.50% | 1,950,096 |
| Aug 6, 2025 | 2.05 | 2.07 | 1.99 | 2.01 | 1.92 | -2.90% | 2,960,830 |
| Aug 5, 2025 | 2.08 | 2.09 | 2.05 | 2.07 | 1.97 | - | 16,773,024 |
| Aug 4, 2025 | 2.10 | 2.12 | 2.04 | 2.07 | 1.97 | 0.49% | 2,628,213 |
| Aug 1, 2025 | 2.07 | 2.08 | 1.99 | 2.06 | 1.96 | -6.79% | 5,012,862 |
| Jul 31, 2025 | 2.35 | 2.37 | 2.18 | 2.21 | 2.11 | -7.14% | 4,121,753 |
| Jul 30, 2025 | 2.45 | 2.46 | 2.37 | 2.38 | 2.27 | -1.65% | 2,451,135 |
| Jul 29, 2025 | 2.50 | 2.50 | 2.37 | 2.42 | 2.31 | -3.20% | 3,027,832 |
| Jul 28, 2025 | 2.52 | 2.55 | 2.49 | 2.50 | 2.38 | -0.79% | 1,546,906 |
| Jul 25, 2025 | 2.51 | 2.53 | 2.46 | 2.52 | 2.40 | 0.80% | 1,561,981 |
| Jul 24, 2025 | 2.57 | 2.58 | 2.49 | 2.50 | 2.38 | -1.96% | 1,657,032 |
| Jul 23, 2025 | 2.51 | 2.59 | 2.51 | 2.55 | 2.43 | 3.24% | 5,075,871 |
| Jul 22, 2025 | 2.37 | 2.48 | 2.36 | 2.47 | 2.36 | 5.11% | 4,189,606 |
| Jul 21, 2025 | 2.40 | 2.43 | 2.35 | 2.35 | 2.24 | -1.26% | 5,428,138 |
| Jul 18, 2025 | 2.45 | 2.46 | 2.35 | 2.38 | 2.27 | -1.65% | 3,383,763 |
| Jul 17, 2025 | 2.44 | 2.47 | 2.41 | 2.42 | 2.31 | -7.98% | 3,773,229 |
| Jul 16, 2025 | 2.61 | 2.64 | 2.58 | 2.63 | 2.32 | 1.94% | 7,526,638 |
| Jul 15, 2025 | 2.72 | 2.72 | 2.57 | 2.58 | 2.27 | -4.09% | 6,671,540 |
| Jul 14, 2025 | 2.72 | 2.72 | 2.65 | 2.69 | 2.37 | -1.47% | 5,777,584 |
| Jul 11, 2025 | 2.75 | 2.75 | 2.69 | 2.73 | 2.40 | -0.73% | 2,993,049 |
| Jul 10, 2025 | 2.71 | 2.75 | 2.66 | 2.75 | 2.42 | 4.17% | 2,377,472 |
| Jul 9, 2025 | 2.64 | 2.68 | 2.60 | 2.64 | 2.32 | 0.76% | 1,530,450 |
| Jul 8, 2025 | 2.51 | 2.69 | 2.50 | 2.62 | 2.31 | 5.22% | 3,826,901 |
| Jul 7, 2025 | 2.51 | 2.54 | 2.47 | 2.49 | 2.19 | -0.80% | 1,657,884 |
| Jul 3, 2025 | 2.52 | 2.54 | 2.50 | 2.51 | 2.21 | 0.80% | 1,140,124 |
| Jul 2, 2025 | 2.43 | 2.52 | 2.41 | 2.49 | 2.19 | 2.89% | 1,568,703 |
| Jul 1, 2025 | 2.35 | 2.48 | 2.30 | 2.42 | 2.13 | 2.98% | 2,139,637 |
| Jun 30, 2025 | 2.39 | 2.42 | 2.33 | 2.35 | 2.07 | 2.17% | 1,562,198 |
| Jun 27, 2025 | 2.36 | 2.37 | 2.29 | 2.30 | 2.03 | -2.13% | 1,773,398 |
| Jun 26, 2025 | 2.32 | 2.37 | 2.32 | 2.35 | 2.07 | 1.73% | 1,313,860 |