YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
17.92
-0.15 (-0.86%)
At close: Apr 2, 2026, 4:00 PM EDT
17.62
-0.30 (-1.66%)
After-hours: Apr 2, 2026, 8:00 PM EDT
MRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.61 | 18.23 | 17.45 | 17.92 | 17.92 | -2.34% | 142,293 |
| Apr 1, 2026 | 18.70 | 19.00 | 18.19 | 18.35 | 18.07 | -1.18% | 153,996 |
| Mar 31, 2026 | 17.81 | 18.70 | 17.62 | 18.57 | 18.29 | 5.03% | 124,393 |
| Mar 30, 2026 | 18.20 | 18.20 | 17.27 | 17.68 | 17.41 | -2.54% | 264,296 |
| Mar 27, 2026 | 18.98 | 19.08 | 18.01 | 18.14 | 17.87 | -4.98% | 290,641 |
| Mar 26, 2026 | 18.86 | 19.28 | 18.81 | 19.09 | 18.80 | -1.34% | 83,377 |
| Mar 25, 2026 | 18.99 | 19.48 | 18.99 | 19.35 | 18.79 | 3.42% | 197,746 |
| Mar 24, 2026 | 18.56 | 19.10 | 18.43 | 18.71 | 18.17 | 0.48% | 174,878 |
| Mar 23, 2026 | 18.81 | 19.00 | 18.35 | 18.62 | 18.08 | -0.69% | 151,340 |
| Mar 20, 2026 | 18.79 | 19.11 | 18.46 | 18.75 | 18.21 | -1.16% | 167,440 |
| Mar 19, 2026 | 18.48 | 19.04 | 18.46 | 18.97 | 18.42 | -1.40% | 170,109 |
| Mar 18, 2026 | 19.56 | 19.64 | 18.82 | 19.24 | 18.32 | -2.38% | 247,068 |
| Mar 17, 2026 | 19.60 | 20.43 | 19.59 | 19.71 | 18.76 | 0.92% | 573,171 |
| Mar 16, 2026 | 19.57 | 19.58 | 19.00 | 19.53 | 18.59 | 0.77% | 203,688 |
| Mar 13, 2026 | 19.61 | 19.84 | 18.95 | 19.38 | 18.45 | -0.72% | 133,669 |
| Mar 12, 2026 | 19.91 | 19.91 | 19.40 | 19.52 | 18.58 | -5.56% | 184,177 |
| Mar 11, 2026 | 20.36 | 21.16 | 20.32 | 20.67 | 19.30 | 1.52% | 214,731 |
| Mar 10, 2026 | 20.43 | 20.64 | 19.68 | 20.36 | 19.02 | -1.17% | 220,415 |
| Mar 9, 2026 | 19.77 | 20.82 | 19.49 | 20.60 | 19.24 | 4.89% | 468,960 |
| Mar 6, 2026 | 19.64 | 19.74 | 18.69 | 19.64 | 18.34 | -1.31% | 172,213 |
| Mar 5, 2026 | 20.61 | 21.16 | 19.50 | 19.90 | 18.59 | -6.79% | 148,179 |
| Mar 4, 2026 | 20.23 | 21.89 | 19.72 | 21.35 | 19.58 | 11.72% | 331,575 |
| Mar 3, 2026 | 19.24 | 19.63 | 18.45 | 19.11 | 17.53 | -4.55% | 405,359 |
| Mar 2, 2026 | 19.80 | 20.54 | 19.33 | 20.02 | 18.36 | -0.89% | 133,695 |
| Feb 27, 2026 | 19.59 | 20.24 | 19.44 | 20.20 | 18.53 | 2.23% | 1,764,601 |
| Feb 26, 2026 | 19.56 | 19.94 | 19.34 | 19.76 | 18.12 | -1.15% | 227,402 |
| Feb 25, 2026 | 19.82 | 20.67 | 19.79 | 19.99 | 17.99 | 0.96% | 308,589 |
| Feb 24, 2026 | 19.64 | 20.13 | 19.40 | 19.80 | 17.82 | 1.07% | 94,773 |
| Feb 23, 2026 | 19.10 | 20.81 | 19.10 | 19.59 | 17.63 | 0.31% | 330,479 |
| Feb 20, 2026 | 19.34 | 19.67 | 19.06 | 19.53 | 17.57 | -0.15% | 147,036 |
| Feb 19, 2026 | 18.86 | 19.73 | 18.49 | 19.56 | 17.60 | 2.95% | 155,701 |
| Feb 18, 2026 | 18.97 | 19.28 | 18.78 | 19.00 | 16.81 | 4.17% | 317,119 |
| Feb 17, 2026 | 17.75 | 18.57 | 17.65 | 18.24 | 16.14 | 2.76% | 174,621 |
| Feb 13, 2026 | 17.72 | 18.29 | 17.68 | 17.75 | 15.71 | 3.92% | 211,470 |
| Feb 12, 2026 | 16.96 | 17.16 | 16.59 | 17.08 | 15.11 | -2.51% | 97,900 |
| Feb 11, 2026 | 16.42 | 17.55 | 16.08 | 17.52 | 15.19 | -2.01% | 298,258 |
| Feb 10, 2026 | 18.21 | 19.12 | 17.81 | 17.88 | 15.51 | -0.17% | 97,723 |
| Feb 9, 2026 | 17.61 | 17.91 | 17.29 | 17.91 | 15.53 | 1.42% | 89,266 |
| Feb 6, 2026 | 17.69 | 17.69 | 17.04 | 17.66 | 15.32 | 0.46% | 104,269 |
| Feb 5, 2026 | 18.09 | 18.57 | 17.25 | 17.58 | 15.25 | -5.33% | 129,945 |
| Feb 4, 2026 | 18.56 | 18.74 | 18.03 | 18.57 | 15.87 | 1.25% | 188,764 |
| Feb 3, 2026 | 18.47 | 19.10 | 17.98 | 18.34 | 15.68 | -0.92% | 132,562 |
| Feb 2, 2026 | 18.54 | 19.45 | 18.06 | 18.51 | 15.82 | -2.06% | 199,935 |
| Jan 30, 2026 | 19.56 | 19.68 | 18.67 | 18.90 | 16.16 | -4.83% | 235,169 |
| Jan 29, 2026 | 19.46 | 20.20 | 19.46 | 19.86 | 16.98 | 0.05% | 186,151 |
| Jan 28, 2026 | 19.89 | 20.02 | 19.14 | 19.85 | 16.56 | 0.10% | 362,322 |
| Jan 27, 2026 | 20.95 | 21.85 | 19.73 | 19.83 | 16.54 | -4.57% | 129,351 |
| Jan 26, 2026 | 21.35 | 21.35 | 20.25 | 20.78 | 17.33 | -0.29% | 322,693 |
| Jan 23, 2026 | 21.55 | 21.57 | 20.30 | 20.84 | 17.38 | -5.91% | 191,961 |
| Jan 22, 2026 | 21.53 | 23.38 | 21.43 | 22.15 | 18.48 | 1.56% | 270,484 |