YieldMax MRNA Option Income Strategy ETF (MRNY)

NYSEARCA: MRNY · Real-Time Price · USD

15.01

+0.43 (2.95%)

At close: Aug 4, 2026, 4:00 PM EDT

15.14

+0.13 (0.87%)

Pre-market: Aug 5, 2026, 7:32 AM EDT

MRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	14.81	15.19	14.77	15.01	15.01	2.95%	102,664
Aug 3, 2026	14.50	15.11	14.01	14.58	14.58	1.25%	140,479
Jul 31, 2026	14.98	15.34	14.40	14.40	14.40	-4.13%	182,341
Jul 30, 2026	14.49	15.07	14.27	15.02	15.02	5.24%	108,445
Jul 29, 2026	14.68	14.83	14.40	14.51	14.27	-1.89%	91,355
Jul 28, 2026	14.64	14.79	14.20	14.79	14.55	0.96%	122,515
Jul 27, 2026	14.50	15.00	14.45	14.65	14.41	2.02%	119,497
Jul 24, 2026	15.06	15.13	14.30	14.36	14.13	-5.28%	240,995
Jul 23, 2026	15.12	15.40	14.90	15.16	14.91	-1.22%	184,299
Jul 22, 2026	15.94	16.00	15.47	15.60	15.10	-2.32%	174,282
Jul 21, 2026	16.00	16.19	15.74	15.97	15.45	-0.06%	269,164
Jul 20, 2026	16.41	16.54	15.82	15.98	15.46	-2.68%	185,272
Jul 17, 2026	16.42	16.70	16.20	16.42	15.89	-1.79%	236,223
Jul 16, 2026	17.72	17.72	16.64	16.72	16.18	-6.67%	222,113
Jul 15, 2026	18.10	18.29	17.72	18.28	17.34	1.05%	241,397
Jul 14, 2026	18.00	18.37	17.61	18.09	17.16	0.89%	176,256
Jul 13, 2026	17.74	18.36	17.50	17.93	17.01	-1.48%	158,690
Jul 10, 2026	19.94	19.95	17.90	18.20	17.26	-8.27%	334,488
Jul 9, 2026	19.32	19.90	19.09	19.84	18.82	2.36%	232,877
Jul 8, 2026	20.57	20.57	19.65	19.81	18.38	-5.35%	426,307
Jul 7, 2026	21.42	21.50	20.41	20.93	19.42	-2.15%	190,971
Jul 6, 2026	20.70	22.15	20.39	21.39	19.85	1.71%	329,799
Jul 2, 2026	19.52	21.24	19.52	21.03	19.52	7.93%	292,566
Jul 1, 2026	19.31	20.05	19.15	19.88	18.08	2.85%	298,203
Jun 30, 2026	19.20	20.00	19.16	19.33	17.58	0.73%	176,455
Jun 29, 2026	18.77	19.27	18.51	19.19	17.45	2.62%	174,425
Jun 26, 2026	17.18	19.20	17.09	18.70	17.01	9.16%	311,302
Jun 25, 2026	17.24	17.51	16.74	17.13	15.58	-0.53%	125,901
Jun 24, 2026	17.82	18.07	17.54	17.58	15.66	-0.57%	139,598
Jun 23, 2026	17.19	18.41	17.19	17.68	15.75	1.61%	126,139
Jun 22, 2026	18.56	18.81	16.97	17.40	15.50	-5.43%	141,722
Jun 18, 2026	18.44	19.40	17.63	18.40	16.40	2.45%	207,601
Jun 17, 2026	16.83	18.34	16.59	18.18	16.00	8.73%	247,104
Jun 16, 2026	16.01	17.31	15.94	16.72	14.72	4.89%	148,467
Jun 15, 2026	15.74	15.97	15.50	15.94	14.03	2.91%	551,491
Jun 12, 2026	15.47	15.89	15.44	15.49	13.64	0.72%	96,019
Jun 11, 2026	14.68	15.55	14.68	15.38	13.54	5.03%	79,256
Jun 10, 2026	15.11	15.46	14.74	14.85	12.89	-2.88%	57,765
Jun 9, 2026	15.38	15.38	14.65	15.29	13.27	0.39%	78,445
Jun 8, 2026	15.36	15.56	14.99	15.23	13.22	0.26%	104,645
Jun 5, 2026	15.98	16.04	14.86	15.19	13.19	-5.48%	98,790
Jun 4, 2026	15.61	16.15	15.61	16.07	13.95	2.69%	129,535
Jun 3, 2026	14.95	15.95	14.95	15.86	13.59	5.73%	179,132
Jun 2, 2026	15.06	15.07	14.50	15.00	12.85	-0.33%	121,282
Jun 1, 2026	15.40	15.44	14.57	15.05	12.89	-2.59%	278,076
May 29, 2026	15.43	15.84	15.28	15.45	13.23	0.32%	189,093
May 28, 2026	15.34	15.40	14.95	15.40	13.19	0.23%	98,697
May 27, 2026	15.42	15.93	15.42	15.60	13.16	1.17%	125,598
May 26, 2026	15.47	15.83	15.24	15.42	13.01	-0.26%	129,289
May 22, 2026	15.63	15.74	15.35	15.46	13.04	-0.19%	102,097