YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
2.400
-0.020 (-0.83%)
At close: May 30, 2025, 4:00 PM
2.390
-0.010 (-0.40%)
After-hours: May 30, 2025, 8:00 PM EDT
MRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.40 | 2.41 | 2.32 | 2.40 | 2.40 | -0.83% | 1,718,252 |
| May 29, 2025 | 2.35 | 2.44 | 2.33 | 2.42 | 2.42 | 3.42% | 1,528,396 |
| May 28, 2025 | 2.40 | 2.40 | 2.34 | 2.34 | 2.34 | -2.09% | 1,856,806 |
| May 27, 2025 | 2.41 | 2.46 | 2.36 | 2.39 | 2.39 | 1.70% | 3,761,029 |
| May 23, 2025 | 2.33 | 2.38 | 2.30 | 2.35 | 2.35 | -1.67% | 2,822,429 |
| May 22, 2025 | 2.31 | 2.41 | 2.27 | 2.39 | 2.39 | -1.65% | 2,321,428 |
| May 21, 2025 | 2.59 | 2.61 | 2.43 | 2.43 | 2.31 | -6.54% | 2,771,788 |
| May 20, 2025 | 2.53 | 2.74 | 2.49 | 2.60 | 2.47 | 4.42% | 3,834,178 |
| May 19, 2025 | 2.42 | 2.52 | 2.41 | 2.49 | 2.37 | 5.06% | 3,852,054 |
| May 16, 2025 | 2.32 | 2.42 | 2.29 | 2.37 | 2.26 | 3.49% | 2,708,050 |
| May 15, 2025 | 2.34 | 2.34 | 2.25 | 2.29 | 2.18 | -1.72% | 1,726,892 |
| May 14, 2025 | 2.45 | 2.45 | 2.32 | 2.33 | 2.22 | -4.12% | 1,480,117 |
| May 13, 2025 | 2.44 | 2.45 | 2.40 | 2.43 | 2.31 | 0.41% | 1,027,189 |
| May 12, 2025 | 2.39 | 2.46 | 2.38 | 2.42 | 2.30 | 3.86% | 1,578,755 |
| May 9, 2025 | 2.35 | 2.40 | 2.33 | 2.33 | 2.22 | 0.43% | 1,258,750 |
| May 8, 2025 | 2.33 | 2.37 | 2.29 | 2.32 | 2.21 | 0.43% | 834,904 |
| May 7, 2025 | 2.39 | 2.39 | 2.29 | 2.31 | 2.20 | -2.53% | 1,029,726 |
| May 6, 2025 | 2.58 | 2.59 | 2.34 | 2.37 | 2.26 | -9.20% | 1,937,233 |
| May 5, 2025 | 2.61 | 2.64 | 2.57 | 2.61 | 2.48 | 0.77% | 579,515 |
| May 2, 2025 | 2.60 | 2.61 | 2.56 | 2.59 | 2.47 | 2.37% | 647,917 |
| May 1, 2025 | 2.57 | 2.61 | 2.46 | 2.53 | 2.41 | -3.80% | 1,907,294 |
| Apr 30, 2025 | 2.56 | 2.63 | 2.53 | 2.63 | 2.50 | 1.94% | 788,452 |
| Apr 29, 2025 | 2.56 | 2.59 | 2.53 | 2.58 | 2.46 | 1.57% | 897,796 |
| Apr 28, 2025 | 2.52 | 2.61 | 2.51 | 2.54 | 2.42 | 0.79% | 959,630 |
| Apr 25, 2025 | 2.53 | 2.57 | 2.49 | 2.52 | 2.40 | -1.56% | 1,659,049 |
| Apr 24, 2025 | 2.53 | 2.56 | 2.49 | 2.56 | 2.44 | -2.66% | 1,123,729 |
| Apr 23, 2025 | 2.65 | 2.71 | 2.62 | 2.63 | 2.39 | 1.94% | 1,869,387 |
| Apr 22, 2025 | 2.57 | 2.59 | 2.53 | 2.58 | 2.34 | 1.57% | 1,467,662 |
| Apr 21, 2025 | 2.46 | 2.55 | 2.39 | 2.54 | 2.30 | 1.60% | 3,054,858 |
| Apr 17, 2025 | 2.57 | 2.57 | 2.47 | 2.50 | 2.27 | -1.19% | 890,998 |
| Apr 16, 2025 | 2.58 | 2.61 | 2.50 | 2.53 | 2.30 | -3.44% | 679,298 |
| Apr 15, 2025 | 2.65 | 2.68 | 2.56 | 2.62 | 2.38 | -1.13% | 617,413 |
| Apr 14, 2025 | 2.65 | 2.66 | 2.60 | 2.65 | 2.40 | 1.92% | 584,331 |
| Apr 11, 2025 | 2.47 | 2.60 | 2.42 | 2.60 | 2.36 | 6.56% | 943,492 |
| Apr 10, 2025 | 2.58 | 2.58 | 2.37 | 2.44 | 2.21 | -6.87% | 1,407,872 |
| Apr 9, 2025 | 2.41 | 2.67 | 2.36 | 2.62 | 2.38 | 7.38% | 1,179,232 |
| Apr 8, 2025 | 2.54 | 2.61 | 2.39 | 2.44 | 2.21 | -2.40% | 912,910 |
| Apr 7, 2025 | 2.36 | 2.57 | 2.31 | 2.50 | 2.27 | 1.63% | 1,125,435 |
| Apr 4, 2025 | 2.48 | 2.52 | 2.34 | 2.46 | 2.23 | -2.38% | 1,537,565 |
| Apr 3, 2025 | 2.60 | 2.66 | 2.52 | 2.52 | 2.29 | -6.67% | 1,165,274 |
| Apr 2, 2025 | 2.63 | 2.78 | 2.57 | 2.70 | 2.45 | 2.27% | 1,505,439 |
| Apr 1, 2025 | 2.79 | 2.80 | 2.64 | 2.64 | 2.39 | -4.35% | 1,451,295 |
| Mar 31, 2025 | 2.81 | 2.81 | 2.61 | 2.76 | 2.50 | -8.00% | 1,811,754 |
| Mar 28, 2025 | 3.06 | 3.10 | 2.99 | 3.00 | 2.72 | -2.91% | 1,208,016 |
| Mar 27, 2025 | 3.06 | 3.12 | 3.01 | 3.09 | 2.80 | -4.04% | 1,502,688 |
| Mar 26, 2025 | 3.45 | 3.45 | 3.19 | 3.22 | 2.76 | -5.85% | 2,142,349 |
| Mar 25, 2025 | 3.46 | 3.49 | 3.40 | 3.42 | 2.93 | -0.29% | 1,664,410 |
| Mar 24, 2025 | 3.35 | 3.48 | 3.34 | 3.43 | 2.94 | 3.31% | 2,600,569 |
| Mar 21, 2025 | 3.28 | 3.32 | 3.21 | 3.32 | 2.84 | 0.91% | 848,423 |
| Mar 20, 2025 | 3.36 | 3.40 | 3.28 | 3.29 | 2.82 | -2.08% | 836,175 |