Skip to main content
logo
YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
17.13
-0.09 (-0.53%)
At close: Jun 25, 2026, 4:00 PM EDT
17.19
+0.06 (0.34%)
After-hours: Jun 25, 2026, 8:00 PM EDT

MRNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202617.2417.5116.7417.1317.13-0.53%124,718
Jun 24, 202617.8218.0717.5417.5817.22-0.57%139,598
Jun 23, 202617.1918.4117.1917.6817.321.61%126,139
Jun 22, 202618.5618.8116.9717.4017.05-5.43%141,722
Jun 18, 202618.4419.4017.6318.4018.032.45%207,601
Jun 17, 202616.8318.3416.5918.1817.608.73%247,104
Jun 16, 202616.0117.3115.9416.7216.184.89%148,467
Jun 15, 202615.7415.9715.5015.9415.432.91%551,491
Jun 12, 202615.4715.8915.4415.4914.990.72%96,019
Jun 11, 202614.6815.5514.6815.3814.895.03%79,256
Jun 10, 202615.1115.4614.7414.8514.17-2.88%57,765
Jun 9, 202615.3815.3814.6515.2914.590.39%78,445
Jun 8, 202615.3615.5614.9915.2314.540.26%104,645
Jun 5, 202615.9816.0414.8615.1914.50-5.48%98,790
Jun 4, 202615.6116.1515.6116.0715.342.69%129,535
Jun 3, 202614.9515.9514.9515.8614.945.73%179,132
Jun 2, 202615.0615.0714.5015.0014.13-0.33%121,282
Jun 1, 202615.4015.4414.5715.0514.17-2.59%278,076
May 29, 202615.4315.8415.2815.4514.550.32%189,093
May 28, 202615.3415.4014.9515.4014.500.23%98,697
May 27, 202615.4215.9315.4215.6014.471.17%125,598
May 26, 202615.4715.8315.2415.4214.30-0.26%129,289
May 22, 202615.6315.7415.3515.4614.34-0.19%102,097
May 21, 202615.6215.6215.2515.4914.37-1.00%55,096
May 20, 202615.2316.0315.2315.8314.514.14%85,477
May 19, 202615.7915.7915.0715.2013.93-3.80%175,151
May 18, 202616.1516.2815.6415.8014.48-0.82%115,583
May 15, 202615.9516.2615.7215.9314.60-2.69%123,357
May 14, 202616.2116.5015.9116.3715.01-0.43%104,662
May 13, 202617.2117.2716.5116.6815.07-3.70%119,153
May 12, 202617.0317.7016.8617.3215.650.81%204,181
May 11, 202618.6418.8116.8717.1815.52-1.88%376,168
May 8, 202616.2418.5916.2017.5115.828.35%444,296
May 7, 202616.8816.8815.9316.1614.600.16%232,162
May 6, 202615.8816.3415.8516.2914.582.65%175,936
May 5, 202616.1216.1215.6015.8714.20-0.87%161,707
May 4, 202615.5016.0815.5016.0114.333.29%202,981
May 1, 202615.9616.4714.9915.5013.87-0.90%328,480
Apr 30, 202615.6316.2415.6015.6414.000.31%131,724
Apr 29, 202616.1416.1915.4715.8113.96-2.35%163,339
Apr 28, 202616.6516.7416.1216.1914.29-3.00%171,984
Apr 27, 202617.3017.4216.5716.6914.73-3.36%270,716
Apr 24, 202618.1618.1617.2117.2715.24-4.27%340,989
Apr 23, 202618.6318.7017.8518.0415.92-3.23%126,032
Apr 22, 202618.7718.9018.5618.9016.451.50%187,351
Apr 21, 202618.5219.0017.7918.6216.21-0.05%779,038
Apr 20, 202618.3918.8818.2218.6316.221.14%160,851
Apr 17, 202618.8018.8418.1718.4216.04-1.34%247,544
Apr 16, 202618.5418.7218.2318.6716.250.99%104,030
Apr 15, 202618.6418.9418.5818.7516.091.68%153,985