YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
1.510
-0.038 (-2.45%)
At close: Nov 13, 2025, 4:00 PM EST
1.495
-0.015 (-0.99%)
Pre-market: Nov 14, 2025, 8:29 AM EST
MRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.56 | 1.57 | 1.51 | 1.51 | 1.51 | -5.63% | 953,404 |
| Nov 12, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.57 | - | 1,347,295 |
| Nov 11, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.57 | 3.90% | 999,104 |
| Nov 10, 2025 | 1.53 | 1.55 | 1.49 | 1.54 | 1.51 | 1.32% | 1,411,671 |
| Nov 7, 2025 | 1.49 | 1.53 | 1.47 | 1.52 | 1.49 | 0.66% | 1,457,893 |
| Nov 6, 2025 | 1.55 | 1.58 | 1.48 | 1.51 | 1.49 | 2.03% | 2,330,635 |
| Nov 5, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.43 | -1.33% | 1,296,325 |
| Nov 4, 2025 | 1.57 | 1.58 | 1.49 | 1.50 | 1.45 | -4.46% | 2,359,874 |
| Nov 3, 2025 | 1.66 | 1.66 | 1.55 | 1.57 | 1.52 | -5.99% | 2,635,074 |
| Oct 31, 2025 | 1.71 | 1.71 | 1.66 | 1.67 | 1.62 | -2.34% | 1,749,683 |
| Oct 30, 2025 | 1.55 | 1.76 | 1.52 | 1.71 | 1.66 | 8.23% | 4,380,659 |
| Oct 29, 2025 | 1.62 | 1.63 | 1.56 | 1.58 | 1.50 | -1.86% | 2,432,947 |
| Oct 28, 2025 | 1.68 | 1.69 | 1.60 | 1.61 | 1.53 | -3.59% | 1,748,520 |
| Oct 27, 2025 | 1.68 | 1.70 | 1.67 | 1.67 | 1.59 | - | 1,820,066 |
| Oct 24, 2025 | 1.66 | 1.68 | 1.64 | 1.67 | 1.59 | 1.21% | 2,821,740 |
| Oct 23, 2025 | 1.62 | 1.67 | 1.62 | 1.65 | 1.57 | -2.37% | 1,978,681 |
| Oct 22, 2025 | 1.72 | 1.72 | 1.66 | 1.69 | 1.59 | -1.74% | 1,338,086 |
| Oct 21, 2025 | 1.71 | 1.72 | 1.68 | 1.72 | 1.61 | 1.78% | 902,975 |
| Oct 20, 2025 | 1.66 | 1.74 | 1.65 | 1.69 | 1.59 | 3.05% | 2,791,901 |
| Oct 17, 2025 | 1.67 | 1.69 | 1.62 | 1.64 | 1.54 | -2.96% | 1,870,325 |
| Oct 16, 2025 | 1.73 | 1.75 | 1.69 | 1.69 | 1.59 | -2.87% | 2,452,378 |
| Oct 15, 2025 | 1.68 | 1.75 | 1.68 | 1.74 | 1.61 | 4.82% | 1,530,353 |
| Oct 14, 2025 | 1.67 | 1.69 | 1.65 | 1.66 | 1.54 | -1.78% | 1,236,755 |
| Oct 13, 2025 | 1.70 | 1.75 | 1.68 | 1.69 | 1.57 | - | 2,186,551 |
| Oct 10, 2025 | 1.74 | 1.76 | 1.66 | 1.69 | 1.57 | -2.31% | 3,516,137 |
| Oct 9, 2025 | 1.76 | 1.77 | 1.72 | 1.73 | 1.60 | -6.99% | 1,267,077 |
| Oct 8, 2025 | 1.83 | 1.93 | 1.83 | 1.86 | 1.62 | 1.64% | 2,248,062 |
| Oct 7, 2025 | 1.84 | 1.85 | 1.80 | 1.83 | 1.59 | - | 1,327,484 |
| Oct 6, 2025 | 1.88 | 1.89 | 1.83 | 1.83 | 1.59 | -2.14% | 1,562,559 |
| Oct 3, 2025 | 1.88 | 1.90 | 1.85 | 1.87 | 1.62 | - | 1,149,039 |
| Oct 2, 2025 | 1.84 | 1.87 | 1.80 | 1.87 | 1.62 | 2.75% | 1,121,064 |
| Oct 1, 2025 | 1.77 | 1.87 | 1.77 | 1.82 | 1.58 | 2.82% | 1,067,041 |
| Sep 30, 2025 | 1.73 | 1.77 | 1.71 | 1.77 | 1.54 | 1.14% | 1,218,379 |
| Sep 29, 2025 | 1.71 | 1.76 | 1.70 | 1.75 | 1.52 | 2.94% | 991,786 |
| Sep 26, 2025 | 1.71 | 1.72 | 1.67 | 1.70 | 1.48 | -0.58% | 933,004 |
| Sep 25, 2025 | 1.76 | 1.77 | 1.70 | 1.71 | 1.49 | -3.93% | 1,016,308 |
| Sep 24, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.55 | - | 724,054 |
| Sep 23, 2025 | 1.83 | 1.84 | 1.77 | 1.78 | 1.55 | -1.66% | 1,129,334 |
| Sep 22, 2025 | 1.74 | 1.85 | 1.73 | 1.81 | 1.57 | 3.43% | 1,856,743 |
| Sep 19, 2025 | 1.75 | 1.76 | 1.72 | 1.75 | 1.52 | 0.57% | 884,366 |
| Sep 18, 2025 | 1.75 | 1.78 | 1.74 | 1.74 | 1.51 | 0.58% | 1,576,265 |
| Sep 17, 2025 | 1.71 | 1.76 | 1.69 | 1.73 | 1.50 | 1.17% | 1,792,597 |
| Sep 16, 2025 | 1.68 | 1.76 | 1.68 | 1.71 | 1.49 | 3.01% | 1,589,694 |
| Sep 15, 2025 | 1.65 | 1.67 | 1.64 | 1.66 | 1.44 | 0.61% | 2,025,520 |
| Sep 12, 2025 | 1.75 | 1.77 | 1.63 | 1.65 | 1.43 | -6.25% | 5,795,293 |
| Sep 11, 2025 | 1.71 | 1.78 | 1.71 | 1.76 | 1.53 | -1.12% | 2,083,434 |
| Sep 10, 2025 | 1.80 | 1.83 | 1.77 | 1.78 | 1.48 | - | 2,623,532 |
| Sep 9, 2025 | 1.82 | 1.83 | 1.77 | 1.78 | 1.48 | -1.11% | 1,576,756 |
| Sep 8, 2025 | 1.81 | 1.81 | 1.73 | 1.80 | 1.50 | -0.55% | 2,028,846 |
| Sep 5, 2025 | 1.77 | 1.83 | 1.77 | 1.81 | 1.51 | 2.26% | 19,586,710 |