YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
3.790
+0.160 (4.41%)
Feb 21, 2025, 4:00 PM EST - Market closed
MRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.65 | 3.85 | 3.58 | 3.79 | 3.79 | 4.41% | 4,449,451 |
| Feb 20, 2025 | 3.89 | 3.89 | 3.53 | 3.63 | 3.63 | -5.47% | 1,733,992 |
| Feb 19, 2025 | 3.75 | 3.91 | 3.75 | 3.84 | 3.84 | 0.52% | 1,205,169 |
| Feb 18, 2025 | 3.66 | 3.91 | 3.57 | 3.82 | 3.82 | 5.23% | 2,342,124 |
| Feb 14, 2025 | 3.40 | 3.70 | 3.25 | 3.63 | 3.63 | 3.71% | 1,531,226 |
| Feb 13, 2025 | 3.39 | 3.50 | 3.32 | 3.50 | 3.50 | 4.48% | 1,069,419 |
| Feb 12, 2025 | 3.41 | 3.41 | 3.32 | 3.35 | 3.35 | -0.89% | 688,183 |
| Feb 11, 2025 | 3.46 | 3.52 | 3.36 | 3.38 | 3.38 | -3.15% | 963,634 |
| Feb 10, 2025 | 3.60 | 3.62 | 3.46 | 3.49 | 3.49 | -1.41% | 1,139,392 |
| Feb 7, 2025 | 3.65 | 3.66 | 3.53 | 3.54 | 3.54 | -3.01% | 1,034,515 |
| Feb 6, 2025 | 3.81 | 3.81 | 3.65 | 3.65 | 3.65 | -3.69% | 751,574 |
| Feb 5, 2025 | 3.73 | 3.82 | 3.67 | 3.79 | 3.79 | 2.43% | 859,438 |
| Feb 4, 2025 | 3.97 | 4.06 | 3.65 | 3.70 | 3.70 | -5.85% | 2,070,977 |
| Feb 3, 2025 | 4.11 | 4.13 | 3.88 | 3.93 | 3.93 | -6.87% | 1,686,117 |
| Jan 31, 2025 | 4.35 | 4.39 | 4.20 | 4.22 | 4.22 | -2.99% | 1,138,182 |
| Jan 30, 2025 | 4.35 | 4.49 | 4.21 | 4.35 | 4.35 | -5.23% | 1,724,677 |
| Jan 29, 2025 | 4.84 | 4.95 | 4.57 | 4.59 | 4.32 | -7.27% | 1,515,335 |
| Jan 28, 2025 | 4.72 | 4.99 | 4.57 | 4.95 | 4.66 | 6.22% | 1,513,396 |
| Jan 27, 2025 | 4.59 | 4.89 | 4.57 | 4.66 | 4.39 | 0.87% | 1,421,501 |
| Jan 24, 2025 | 4.87 | 5.00 | 4.56 | 4.62 | 4.35 | -3.55% | 3,567,237 |
| Jan 23, 2025 | 4.50 | 4.79 | 4.29 | 4.79 | 4.51 | 7.88% | 1,346,855 |
| Jan 22, 2025 | 4.35 | 4.63 | 4.30 | 4.44 | 4.18 | 3.50% | 1,705,395 |
| Jan 21, 2025 | 4.31 | 4.42 | 4.23 | 4.29 | 4.04 | 4.63% | 1,786,036 |
| Jan 17, 2025 | 4.09 | 4.16 | 4.06 | 4.10 | 3.86 | 1.23% | 745,135 |
| Jan 16, 2025 | 4.15 | 4.17 | 4.02 | 4.05 | 3.81 | -2.17% | 560,444 |
| Jan 15, 2025 | 4.16 | 4.21 | 4.14 | 4.14 | 3.90 | 0.49% | 581,927 |
| Jan 14, 2025 | 4.18 | 4.22 | 4.05 | 4.12 | 3.88 | -0.96% | 678,692 |
| Jan 13, 2025 | 4.01 | 4.17 | 3.83 | 4.16 | 3.91 | -16.30% | 1,589,988 |
| Jan 10, 2025 | 5.07 | 5.13 | 4.92 | 4.97 | 4.68 | -2.36% | 773,310 |
| Jan 8, 2025 | 5.57 | 5.57 | 5.07 | 5.09 | 4.79 | -7.96% | 987,627 |
| Jan 7, 2025 | 5.23 | 5.67 | 5.16 | 5.53 | 5.20 | 7.80% | 1,848,680 |
| Jan 6, 2025 | 5.23 | 5.27 | 5.03 | 5.13 | 4.83 | 0.98% | 973,011 |
| Jan 3, 2025 | 5.08 | 5.10 | 5.02 | 5.08 | 4.78 | -4.15% | 513,971 |
| Jan 2, 2025 | 5.34 | 5.38 | 5.27 | 5.30 | 4.75 | 0.76% | 989,521 |
| Dec 31, 2024 | 5.10 | 5.27 | 5.06 | 5.26 | 4.72 | 3.95% | 532,545 |
| Dec 30, 2024 | 5.09 | 5.14 | 4.99 | 5.06 | 4.54 | -1.17% | 639,098 |
| Dec 27, 2024 | 5.15 | 5.22 | 5.08 | 5.12 | 4.59 | -0.39% | 263,986 |
| Dec 26, 2024 | 5.09 | 5.15 | 5.01 | 5.14 | 4.61 | 0.59% | 252,766 |
| Dec 24, 2024 | 5.05 | 5.12 | 4.95 | 5.11 | 4.58 | 1.59% | 224,008 |
| Dec 23, 2024 | 4.99 | 5.07 | 4.91 | 5.03 | 4.51 | 1.00% | 478,199 |
| Dec 20, 2024 | 4.94 | 5.08 | 4.94 | 4.98 | 4.47 | - | 249,039 |
| Dec 19, 2024 | 4.89 | 5.00 | 4.72 | 4.98 | 4.47 | 2.89% | 530,282 |
| Dec 18, 2024 | 5.05 | 5.21 | 4.82 | 4.84 | 4.34 | -5.47% | 829,181 |
| Dec 17, 2024 | 5.25 | 5.35 | 5.10 | 5.12 | 4.59 | -2.10% | 440,626 |
| Dec 16, 2024 | 5.22 | 5.44 | 5.16 | 5.23 | 4.69 | 0.38% | 963,744 |
| Dec 13, 2024 | 5.27 | 5.29 | 5.16 | 5.21 | 4.67 | -1.70% | 327,861 |
| Dec 12, 2024 | 5.25 | 5.38 | 5.19 | 5.30 | 4.75 | 0.19% | 339,940 |
| Dec 11, 2024 | 5.18 | 5.32 | 5.12 | 5.29 | 4.74 | 2.72% | 420,125 |
| Dec 10, 2024 | 5.52 | 5.52 | 5.11 | 5.15 | 4.62 | -6.87% | 1,133,193 |
| Dec 9, 2024 | 5.47 | 5.66 | 5.44 | 5.53 | 4.96 | 1.47% | 1,568,928 |
| Dec 6, 2024 | 5.34 | 5.60 | 5.34 | 5.45 | 4.89 | 2.25% | 1,617,507 |
| Dec 5, 2024 | 5.20 | 5.46 | 5.19 | 5.33 | 4.78 | -1.84% | 1,028,921 |
| Dec 4, 2024 | 5.58 | 5.58 | 5.39 | 5.43 | 4.67 | -1.81% | 1,761,652 |
| Dec 3, 2024 | 5.71 | 5.71 | 5.50 | 5.53 | 4.76 | -3.15% | 1,688,891 |
| Dec 2, 2024 | 5.67 | 5.73 | 5.45 | 5.71 | 4.92 | 2.70% | 1,858,716 |
| Nov 29, 2024 | 5.60 | 5.63 | 5.47 | 5.56 | 4.79 | -0.18% | 470,702 |
| Nov 27, 2024 | 5.50 | 5.59 | 5.46 | 5.57 | 4.79 | 2.20% | 719,152 |
| Nov 26, 2024 | 5.52 | 5.55 | 5.38 | 5.45 | 4.69 | -1.98% | 607,124 |
| Nov 25, 2024 | 5.53 | 5.77 | 5.51 | 5.56 | 4.79 | 3.73% | 683,319 |
| Nov 22, 2024 | 5.16 | 5.44 | 5.09 | 5.36 | 4.61 | 4.48% | 565,921 |
| Nov 21, 2024 | 5.01 | 5.17 | 4.91 | 5.13 | 4.42 | 2.60% | 349,462 |
| Nov 20, 2024 | 5.03 | 5.12 | 4.94 | 5.00 | 4.30 | -0.40% | 308,819 |
| Nov 19, 2024 | 5.25 | 5.26 | 4.99 | 5.02 | 4.32 | -3.83% | 415,906 |
| Nov 18, 2024 | 5.09 | 5.23 | 4.97 | 5.22 | 4.49 | 5.67% | 1,026,131 |
| Nov 15, 2024 | 5.12 | 5.15 | 4.82 | 4.94 | 4.25 | -6.79% | 367,885 |
| Nov 14, 2024 | 5.60 | 5.60 | 5.19 | 5.30 | 4.56 | -5.19% | 258,920 |
| Nov 13, 2024 | 5.70 | 5.70 | 5.53 | 5.59 | 4.81 | -2.44% | 244,374 |
| Nov 12, 2024 | 5.56 | 5.81 | 5.51 | 5.73 | 4.93 | 1.24% | 310,803 |
| Nov 11, 2024 | 6.15 | 6.15 | 5.59 | 5.66 | 4.87 | -7.97% | 519,219 |
| Nov 8, 2024 | 6.50 | 6.56 | 6.11 | 6.15 | 5.29 | -5.82% | 604,441 |
| Nov 7, 2024 | 7.05 | 7.11 | 6.48 | 6.53 | 5.62 | -6.98% | 499,143 |
| Nov 6, 2024 | 7.28 | 7.28 | 6.80 | 7.02 | 5.69 | -2.64% | 895,182 |
| Nov 5, 2024 | 7.26 | 7.27 | 7.07 | 7.21 | 5.85 | - | 318,860 |
| Nov 4, 2024 | 7.36 | 7.42 | 7.19 | 7.21 | 5.85 | -1.10% | 176,034 |
| Nov 1, 2024 | 7.30 | 7.40 | 7.23 | 7.29 | 5.91 | 0.69% | 275,420 |
| Oct 31, 2024 | 7.27 | 7.28 | 7.11 | 7.24 | 5.87 | -0.41% | 80,183 |
| Oct 30, 2024 | 7.27 | 7.28 | 7.16 | 7.27 | 5.90 | -0.14% | 103,899 |
| Oct 29, 2024 | 7.25 | 7.47 | 7.25 | 7.28 | 5.90 | 0.41% | 126,843 |
| Oct 28, 2024 | 7.12 | 7.31 | 7.10 | 7.25 | 5.88 | 2.40% | 131,898 |
| Oct 25, 2024 | 7.10 | 7.19 | 7.04 | 7.08 | 5.74 | 0.71% | 121,660 |
| Oct 24, 2024 | 7.10 | 7.12 | 6.97 | 7.03 | 5.70 | -0.85% | 75,569 |
| Oct 23, 2024 | 7.11 | 7.20 | 7.01 | 7.09 | 5.75 | 0.14% | 77,370 |
| Oct 22, 2024 | 7.12 | 7.20 | 7.01 | 7.08 | 5.74 | -0.14% | 93,305 |
| Oct 21, 2024 | 7.06 | 7.17 | 7.01 | 7.09 | 5.75 | -0.42% | 386,585 |
| Oct 18, 2024 | 7.22 | 7.22 | 7.03 | 7.12 | 5.77 | -1.25% | 161,052 |
| Oct 17, 2024 | 7.53 | 7.53 | 7.20 | 7.21 | 5.85 | -4.50% | 120,577 |
| Oct 16, 2024 | 7.54 | 7.61 | 7.50 | 7.55 | 6.12 | 0.53% | 55,486 |
| Oct 15, 2024 | 7.57 | 7.62 | 7.47 | 7.51 | 6.09 | -0.53% | 105,461 |
| Oct 14, 2024 | 7.59 | 7.64 | 7.46 | 7.55 | 6.12 | -0.53% | 121,374 |
| Oct 11, 2024 | 7.44 | 7.71 | 7.28 | 7.59 | 6.16 | 2.15% | 149,624 |
| Oct 10, 2024 | 7.66 | 7.66 | 7.40 | 7.43 | 6.03 | -7.47% | 171,719 |
| Oct 9, 2024 | 8.03 | 8.09 | 7.90 | 8.03 | 6.20 | 0.75% | 176,457 |
| Oct 8, 2024 | 8.00 | 8.05 | 7.88 | 7.97 | 6.15 | -0.15% | 93,422 |
| Oct 7, 2024 | 8.18 | 8.23 | 7.96 | 7.98 | 6.16 | -2.42% | 177,453 |
| Oct 4, 2024 | 8.36 | 8.36 | 8.12 | 8.18 | 6.31 | -1.21% | 131,614 |
| Oct 3, 2024 | 8.55 | 8.55 | 8.26 | 8.28 | 6.39 | -2.82% | 102,658 |
| Oct 2, 2024 | 8.58 | 8.58 | 8.44 | 8.52 | 6.58 | -0.70% | 84,153 |
| Oct 1, 2024 | 8.96 | 8.96 | 8.53 | 8.58 | 6.62 | -3.16% | 57,042 |
| Sep 30, 2024 | 8.79 | 8.93 | 8.73 | 8.86 | 6.84 | 1.14% | 77,932 |
| Sep 27, 2024 | 8.62 | 8.83 | 8.59 | 8.76 | 6.76 | 2.22% | 47,299 |