YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
1.690
+0.050 (3.05%)
At close: Oct 20, 2025, 4:00 PM EDT
1.700
+0.010 (0.59%)
After-hours: Oct 20, 2025, 4:58 PM EDT
MRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1.66 | 1.74 | 1.65 | 1.69 | - | 3.05% | 2,783,442 |
| Oct 17, 2025 | 1.67 | 1.69 | 1.62 | 1.64 | 1.64 | -2.96% | 1,870,325 |
| Oct 16, 2025 | 1.73 | 1.75 | 1.69 | 1.69 | 1.69 | -2.87% | 2,452,378 |
| Oct 15, 2025 | 1.68 | 1.75 | 1.68 | 1.74 | 1.72 | 4.82% | 1,530,353 |
| Oct 14, 2025 | 1.67 | 1.69 | 1.65 | 1.66 | 1.64 | -1.78% | 1,236,755 |
| Oct 13, 2025 | 1.70 | 1.75 | 1.68 | 1.69 | 1.67 | - | 2,186,551 |
| Oct 10, 2025 | 1.74 | 1.76 | 1.66 | 1.69 | 1.67 | -2.31% | 3,516,137 |
| Oct 9, 2025 | 1.76 | 1.77 | 1.72 | 1.73 | 1.71 | -6.99% | 1,267,077 |
| Oct 8, 2025 | 1.83 | 1.93 | 1.83 | 1.86 | 1.72 | 1.64% | 2,248,062 |
| Oct 7, 2025 | 1.84 | 1.85 | 1.80 | 1.83 | 1.69 | - | 1,327,484 |
| Oct 6, 2025 | 1.88 | 1.89 | 1.83 | 1.83 | 1.69 | -2.14% | 1,562,559 |
| Oct 3, 2025 | 1.88 | 1.90 | 1.85 | 1.87 | 1.73 | - | 1,149,039 |
| Oct 2, 2025 | 1.84 | 1.87 | 1.80 | 1.87 | 1.73 | 2.75% | 1,121,064 |
| Oct 1, 2025 | 1.77 | 1.87 | 1.77 | 1.82 | 1.69 | 2.82% | 1,067,041 |
| Sep 30, 2025 | 1.73 | 1.77 | 1.71 | 1.77 | 1.64 | 1.14% | 1,218,379 |
| Sep 29, 2025 | 1.71 | 1.76 | 1.70 | 1.75 | 1.62 | 2.94% | 991,786 |
| Sep 26, 2025 | 1.71 | 1.72 | 1.67 | 1.70 | 1.57 | -0.58% | 933,004 |
| Sep 25, 2025 | 1.76 | 1.77 | 1.70 | 1.71 | 1.58 | -3.93% | 1,016,308 |
| Sep 24, 2025 | 1.79 | 1.80 | 1.77 | 1.78 | 1.65 | - | 724,054 |
| Sep 23, 2025 | 1.83 | 1.84 | 1.77 | 1.78 | 1.65 | -1.66% | 1,129,334 |
| Sep 22, 2025 | 1.74 | 1.85 | 1.73 | 1.81 | 1.68 | 3.43% | 1,856,743 |
| Sep 19, 2025 | 1.75 | 1.76 | 1.72 | 1.75 | 1.62 | 0.57% | 884,366 |
| Sep 18, 2025 | 1.75 | 1.78 | 1.74 | 1.74 | 1.61 | 0.58% | 1,576,265 |
| Sep 17, 2025 | 1.71 | 1.76 | 1.69 | 1.73 | 1.60 | 1.17% | 1,792,597 |
| Sep 16, 2025 | 1.68 | 1.76 | 1.68 | 1.71 | 1.58 | 3.01% | 1,589,694 |
| Sep 15, 2025 | 1.65 | 1.67 | 1.64 | 1.66 | 1.54 | 0.61% | 2,025,520 |
| Sep 12, 2025 | 1.75 | 1.77 | 1.63 | 1.65 | 1.53 | -6.25% | 5,795,293 |
| Sep 11, 2025 | 1.71 | 1.78 | 1.71 | 1.76 | 1.63 | -1.12% | 2,083,434 |
| Sep 10, 2025 | 1.80 | 1.83 | 1.77 | 1.78 | 1.58 | - | 2,623,532 |
| Sep 9, 2025 | 1.82 | 1.83 | 1.77 | 1.78 | 1.58 | -1.11% | 1,576,756 |
| Sep 8, 2025 | 1.81 | 1.81 | 1.73 | 1.80 | 1.60 | -0.55% | 2,028,846 |
| Sep 5, 2025 | 1.77 | 1.83 | 1.77 | 1.81 | 1.61 | 2.26% | 19,586,710 |
| Sep 4, 2025 | 1.74 | 1.77 | 1.70 | 1.77 | 1.57 | 1.72% | 1,150,865 |
| Sep 3, 2025 | 1.76 | 1.79 | 1.73 | 1.74 | 1.54 | -0.57% | 1,074,368 |
| Sep 2, 2025 | 1.73 | 1.76 | 1.70 | 1.75 | 1.55 | 0.57% | 1,352,107 |
| Aug 29, 2025 | 1.76 | 1.77 | 1.73 | 1.74 | 1.54 | -1.14% | 931,766 |
| Aug 28, 2025 | 1.81 | 1.82 | 1.75 | 1.76 | 1.56 | -2.76% | 992,296 |
| Aug 27, 2025 | 1.78 | 1.84 | 1.76 | 1.81 | 1.61 | 1.69% | 2,215,447 |
| Aug 26, 2025 | 1.83 | 1.84 | 1.75 | 1.78 | 1.58 | -2.73% | 2,542,498 |
| Aug 25, 2025 | 1.93 | 1.94 | 1.83 | 1.83 | 1.62 | -5.18% | 1,961,829 |
| Aug 22, 2025 | 1.88 | 1.97 | 1.88 | 1.93 | 1.71 | 3.21% | 983,291 |
| Aug 21, 2025 | 1.91 | 1.91 | 1.86 | 1.87 | 1.66 | -2.09% | 1,418,210 |
| Aug 20, 2025 | 1.96 | 1.98 | 1.90 | 1.91 | 1.70 | -3.54% | 1,579,729 |
| Aug 19, 2025 | 1.99 | 2.00 | 1.96 | 1.98 | 1.76 | - | 1,930,461 |
| Aug 18, 2025 | 1.97 | 2.02 | 1.97 | 1.98 | 1.76 | - | 2,845,630 |
| Aug 15, 2025 | 1.93 | 2.01 | 1.93 | 1.98 | 1.76 | 2.59% | 3,318,928 |
| Aug 14, 2025 | 1.92 | 1.94 | 1.87 | 1.93 | 1.71 | -5.39% | 3,623,102 |
| Aug 13, 2025 | 1.98 | 2.04 | 1.97 | 2.04 | 1.73 | 4.08% | 4,376,977 |
| Aug 12, 2025 | 1.96 | 2.00 | 1.93 | 1.96 | 1.66 | 0.51% | 3,746,440 |
| Aug 11, 2025 | 2.00 | 2.02 | 1.93 | 1.95 | 1.65 | -2.01% | 4,472,940 |