Skip to main content
logo
YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
15.19
-0.88 (-5.48%)
At close: Jun 5, 2026, 4:00 PM EDT
15.13
-0.06 (-0.39%)
After-hours: Jun 5, 2026, 8:00 PM EDT

MRNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202615.9816.0414.8615.1915.19-5.48%97,340
Jun 4, 202615.6116.1515.6116.0716.072.69%129,113
Jun 3, 202614.9515.9514.9515.8615.655.73%179,132
Jun 2, 202615.0615.0714.5015.0014.80-0.33%121,282
Jun 1, 202615.4015.4414.5715.0514.85-2.59%278,076
May 29, 202615.4315.8415.2815.4515.240.32%189,093
May 28, 202615.3415.4014.9515.4015.200.23%98,697
May 27, 202615.4215.9315.4215.6015.161.17%125,598
May 26, 202615.4715.8315.2415.4214.99-0.26%129,289
May 22, 202615.6315.7415.3515.4615.02-0.19%102,097
May 21, 202615.6215.6215.2515.4915.05-1.00%55,096
May 20, 202615.2316.0315.2315.8315.214.14%85,477
May 19, 202615.7915.7915.0715.2014.60-3.80%175,151
May 18, 202616.1516.2815.6415.8015.18-0.82%115,583
May 15, 202615.9516.2615.7215.9315.30-2.69%123,357
May 14, 202616.2116.5015.9116.3715.72-0.43%104,662
May 13, 202617.2117.2716.5116.6815.79-3.70%119,153
May 12, 202617.0317.7016.8617.3216.400.81%204,181
May 11, 202618.6418.8116.8717.1816.27-1.88%376,168
May 8, 202616.2418.5916.2017.5116.588.35%444,296
May 7, 202616.8816.8815.9316.1615.300.16%232,162
May 6, 202615.8816.3415.8516.2915.282.65%175,936
May 5, 202616.1216.1215.6015.8714.88-0.87%161,707
May 4, 202615.5016.0815.5016.0115.013.29%202,981
May 1, 202615.9616.4714.9915.5014.54-0.90%328,480
Apr 30, 202615.6316.2415.6015.6414.670.31%131,724
Apr 29, 202616.1416.1915.4715.8114.62-2.35%163,339
Apr 28, 202616.6516.7416.1216.1914.97-3.00%171,984
Apr 27, 202617.3017.4216.5716.6915.44-3.36%270,716
Apr 24, 202618.1618.1617.2117.2715.97-4.27%340,989
Apr 23, 202618.6318.7017.8518.0416.68-3.23%126,032
Apr 22, 202618.7718.9018.5618.9017.241.50%187,351
Apr 21, 202618.5219.0017.7918.6216.99-0.05%779,038
Apr 20, 202618.3918.8818.2218.6316.991.14%160,851
Apr 17, 202618.8018.8418.1718.4216.80-1.34%247,544
Apr 16, 202618.5418.7218.2318.6717.030.99%104,030
Apr 15, 202618.6418.9418.5818.7516.861.68%153,985
Apr 14, 202617.8618.4817.6618.4416.593.48%208,377
Apr 13, 202617.9618.4517.8217.8216.03-0.39%178,099
Apr 10, 202618.1518.3317.8817.8916.09-1.27%167,559
Apr 9, 202618.2818.2918.0118.1216.30-0.82%78,562
Apr 8, 202618.5418.6318.2118.5316.432.15%173,275
Apr 7, 202617.7818.1417.3618.1416.092.54%100,719
Apr 6, 202617.8018.0517.5717.6915.69-1.28%142,454
Apr 2, 202617.6118.2317.4517.9215.89-0.86%146,766
Apr 1, 202618.7019.0018.1918.3516.03-1.18%153,996
Mar 31, 202617.8118.7017.6218.5716.225.03%124,393
Mar 30, 202618.2018.2017.2717.6815.44-2.54%264,296
Mar 27, 202618.9819.0818.0118.1415.84-4.98%290,641
Mar 26, 202618.8619.2818.8119.0916.670.06%83,377