YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
3.000
-0.090 (-2.91%)
At close: Mar 28, 2025, 4:00 PM
3.040
+0.040 (1.33%)
After-hours: Mar 28, 2025, 7:59 PM EDT
MRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.06 | 3.10 | 2.99 | 3.00 | 3.00 | -2.91% | 1,187,649 |
| Mar 27, 2025 | 3.06 | 3.12 | 3.01 | 3.09 | 3.09 | -4.04% | 1,502,688 |
| Mar 26, 2025 | 3.45 | 3.45 | 3.19 | 3.22 | 3.04 | -5.85% | 2,142,349 |
| Mar 25, 2025 | 3.46 | 3.49 | 3.40 | 3.42 | 3.23 | -0.29% | 1,664,410 |
| Mar 24, 2025 | 3.35 | 3.48 | 3.34 | 3.43 | 3.24 | 3.31% | 2,600,569 |
| Mar 21, 2025 | 3.28 | 3.32 | 3.21 | 3.32 | 3.14 | 0.91% | 848,423 |
| Mar 20, 2025 | 3.36 | 3.40 | 3.28 | 3.29 | 3.11 | -2.08% | 836,175 |
| Mar 19, 2025 | 3.40 | 3.40 | 3.34 | 3.36 | 3.17 | -1.18% | 1,074,411 |
| Mar 18, 2025 | 3.47 | 3.48 | 3.36 | 3.40 | 3.21 | -1.73% | 928,270 |
| Mar 17, 2025 | 3.45 | 3.49 | 3.39 | 3.46 | 3.27 | 0.58% | 907,337 |
| Mar 14, 2025 | 3.48 | 3.55 | 3.40 | 3.44 | 3.25 | 0.88% | 1,215,310 |
| Mar 13, 2025 | 3.46 | 3.66 | 3.40 | 3.41 | 3.22 | -1.16% | 1,068,674 |
| Mar 12, 2025 | 3.42 | 3.48 | 3.36 | 3.45 | 3.26 | 3.29% | 806,868 |
| Mar 11, 2025 | 3.52 | 3.52 | 3.25 | 3.34 | 3.15 | -4.30% | 3,026,350 |
| Mar 10, 2025 | 3.47 | 3.60 | 3.46 | 3.49 | 3.30 | 0.87% | 1,280,355 |
| Mar 7, 2025 | 3.39 | 3.63 | 3.34 | 3.46 | 3.27 | 2.67% | 1,837,755 |
| Mar 6, 2025 | 3.39 | 3.44 | 3.33 | 3.37 | 3.18 | -2.03% | 1,623,362 |
| Mar 5, 2025 | 3.30 | 3.44 | 3.18 | 3.44 | 3.25 | 9.90% | 2,675,213 |
| Mar 4, 2025 | 3.06 | 3.19 | 3.04 | 3.13 | 2.96 | 0.64% | 1,626,596 |
| Mar 3, 2025 | 3.18 | 3.25 | 3.10 | 3.11 | 2.94 | -1.89% | 1,802,928 |
| Feb 28, 2025 | 3.14 | 3.21 | 3.11 | 3.17 | 2.99 | -0.63% | 2,501,537 |
| Feb 27, 2025 | 3.35 | 3.36 | 3.17 | 3.19 | 3.01 | -13.08% | 1,985,246 |
| Feb 26, 2025 | 3.64 | 3.71 | 3.58 | 3.67 | 3.23 | 1.10% | 1,948,898 |
| Feb 25, 2025 | 3.70 | 3.79 | 3.60 | 3.63 | 3.20 | -1.63% | 1,486,785 |
| Feb 24, 2025 | 3.73 | 3.74 | 3.61 | 3.69 | 3.25 | -2.64% | 2,546,606 |
| Feb 21, 2025 | 3.65 | 3.85 | 3.58 | 3.79 | 3.34 | 4.41% | 4,449,451 |
| Feb 20, 2025 | 3.89 | 3.89 | 3.53 | 3.63 | 3.20 | -5.47% | 1,733,992 |
| Feb 19, 2025 | 3.75 | 3.91 | 3.75 | 3.84 | 3.38 | 0.52% | 1,205,169 |
| Feb 18, 2025 | 3.66 | 3.91 | 3.57 | 3.82 | 3.36 | 5.23% | 2,342,124 |
| Feb 14, 2025 | 3.40 | 3.70 | 3.25 | 3.63 | 3.20 | 3.71% | 1,531,226 |
| Feb 13, 2025 | 3.39 | 3.50 | 3.32 | 3.50 | 3.08 | 4.48% | 1,069,419 |
| Feb 12, 2025 | 3.41 | 3.41 | 3.32 | 3.35 | 2.95 | -0.89% | 688,183 |
| Feb 11, 2025 | 3.46 | 3.52 | 3.36 | 3.38 | 2.98 | -3.15% | 963,634 |
| Feb 10, 2025 | 3.60 | 3.62 | 3.46 | 3.49 | 3.07 | -1.41% | 1,139,392 |
| Feb 7, 2025 | 3.65 | 3.66 | 3.53 | 3.54 | 3.12 | -3.01% | 1,034,515 |
| Feb 6, 2025 | 3.81 | 3.81 | 3.65 | 3.65 | 3.21 | -3.69% | 751,574 |
| Feb 5, 2025 | 3.73 | 3.82 | 3.67 | 3.79 | 3.34 | 2.43% | 859,438 |
| Feb 4, 2025 | 3.97 | 4.06 | 3.65 | 3.70 | 3.26 | -5.85% | 2,070,977 |
| Feb 3, 2025 | 4.11 | 4.13 | 3.88 | 3.93 | 3.46 | -6.87% | 1,686,117 |
| Jan 31, 2025 | 4.35 | 4.39 | 4.20 | 4.22 | 3.72 | -2.99% | 1,138,182 |
| Jan 30, 2025 | 4.35 | 4.49 | 4.21 | 4.35 | 3.83 | -5.23% | 1,724,677 |
| Jan 29, 2025 | 4.84 | 4.95 | 4.57 | 4.59 | 3.80 | -7.27% | 1,515,335 |
| Jan 28, 2025 | 4.72 | 4.99 | 4.57 | 4.95 | 4.10 | 6.22% | 1,513,396 |
| Jan 27, 2025 | 4.59 | 4.89 | 4.57 | 4.66 | 3.86 | 0.87% | 1,421,501 |
| Jan 24, 2025 | 4.87 | 5.00 | 4.56 | 4.62 | 3.83 | -3.55% | 3,567,237 |
| Jan 23, 2025 | 4.50 | 4.79 | 4.29 | 4.79 | 3.97 | 7.88% | 1,346,855 |
| Jan 22, 2025 | 4.35 | 4.63 | 4.30 | 4.44 | 3.68 | 3.50% | 1,705,395 |
| Jan 21, 2025 | 4.31 | 4.42 | 4.23 | 4.29 | 3.55 | 4.63% | 1,786,036 |
| Jan 17, 2025 | 4.09 | 4.16 | 4.06 | 4.10 | 3.40 | 1.23% | 745,135 |
| Jan 16, 2025 | 4.15 | 4.17 | 4.02 | 4.05 | 3.36 | -2.17% | 560,444 |