Skip to main content
logo
YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
15.93
-0.44 (-2.69%)
At close: May 15, 2026, 4:00 PM EDT
16.06
+0.13 (0.83%)
After-hours: May 15, 2026, 8:00 PM EDT

MRNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202615.9516.2615.7215.9315.93-2.69%122,805
May 14, 202616.2116.5015.9116.3716.37-1.86%104,662
May 13, 202617.2117.2716.5116.6816.44-3.70%119,153
May 12, 202617.0317.7016.8617.3217.070.81%204,181
May 11, 202618.6418.8116.8717.1816.93-1.88%376,168
May 8, 202616.2418.5916.2017.5117.268.35%444,296
May 7, 202616.8816.8815.9316.1615.93-0.80%232,162
May 6, 202615.8816.3415.8516.2915.902.65%175,936
May 5, 202616.1216.1215.6015.8715.49-0.87%161,707
May 4, 202615.5016.0815.5016.0115.633.29%202,981
May 1, 202615.9616.4714.9915.5015.13-0.90%328,480
Apr 30, 202615.6316.2415.6015.6415.27-1.08%131,724
Apr 29, 202616.1416.1915.4715.8115.22-2.35%163,339
Apr 28, 202616.6516.7416.1216.1915.59-3.00%171,984
Apr 27, 202617.3017.4216.5716.6916.07-3.36%270,716
Apr 24, 202618.1618.1617.2117.2716.63-4.27%340,989
Apr 23, 202618.6318.7017.8518.0417.37-4.55%126,032
Apr 22, 202618.7718.9018.5618.9017.941.50%187,351
Apr 21, 202618.5219.0017.7918.6217.68-0.05%779,038
Apr 20, 202618.3918.8818.2218.6317.691.14%160,851
Apr 17, 202618.8018.8418.1718.4217.49-1.34%247,544
Apr 16, 202618.5418.7218.2318.6717.72-0.43%104,030
Apr 15, 202618.6418.9418.5818.7517.551.68%153,985
Apr 14, 202617.8618.4817.6618.4417.263.48%208,377
Apr 13, 202617.9618.4517.8217.8216.68-0.39%178,099
Apr 10, 202618.1518.3317.8817.8916.75-1.27%167,559
Apr 9, 202618.2818.2918.0118.1216.96-2.21%78,562
Apr 8, 202618.5418.6318.2118.5317.102.15%173,275
Apr 7, 202617.7818.1417.3618.1416.742.54%100,719
Apr 6, 202617.8018.0517.5717.6916.32-1.28%142,454
Apr 2, 202617.6118.2317.4517.9216.54-2.34%146,766
Apr 1, 202618.7019.0018.1918.3516.68-1.18%153,996
Mar 31, 202617.8118.7017.6218.5716.885.03%124,393
Mar 30, 202618.2018.2017.2717.6816.07-2.54%264,296
Mar 27, 202618.9819.0818.0118.1416.49-4.98%290,641
Mar 26, 202618.8619.2818.8119.0917.35-1.34%83,377
Mar 25, 202618.9919.4818.9919.3517.343.42%197,746
Mar 24, 202618.5619.1018.4318.7116.770.48%174,878
Mar 23, 202618.8119.0018.3518.6216.69-0.69%151,340
Mar 20, 202618.7919.1118.4618.7516.80-1.16%167,440
Mar 19, 202618.4819.0418.4618.9717.00-1.40%170,109
Mar 18, 202619.5619.6418.8219.2416.90-2.38%247,068
Mar 17, 202619.6020.4319.5919.7117.310.92%573,171
Mar 16, 202619.5719.5819.0019.5317.160.77%203,688
Mar 13, 202619.6119.8418.9519.3817.02-0.72%133,669
Mar 12, 202619.9119.9119.4019.5217.15-5.56%184,177
Mar 11, 202620.3621.1620.3220.6717.801.52%214,731
Mar 10, 202620.4320.6419.6820.3617.53-1.17%220,415
Mar 9, 202619.7720.8219.4920.6017.744.89%468,960
Mar 6, 202619.6419.7418.6919.6416.91-1.31%172,213