YieldMax MRNA Option Income Strategy ETF (MRNY)

NYSEARCA: MRNY · Real-Time Price · USD

32.62

-0.77 (-2.31%)

At close: Aug 28, 2026, 4:00 PM EDT

32.49

-0.13 (-0.40%)

After-hours: Aug 28, 2026, 8:00 PM EDT

MRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	32.50	32.70	31.77	32.62	32.62	-2.31%	193,779
Aug 27, 2026	33.67	33.94	32.59	33.39	33.39	-3.29%	200,633
Aug 26, 2026	36.39	36.48	34.56	35.42	34.53	-4.19%	438,783
Aug 25, 2026	34.15	37.58	33.88	36.97	36.04	11.52%	235,413
Aug 24, 2026	34.00	34.38	31.46	33.15	32.31	-3.69%	219,779
Aug 21, 2026	31.89	37.50	31.89	34.42	33.55	7.56%	560,470
Aug 20, 2026	35.63	36.48	30.89	32.00	31.19	-23.40%	1,323,262
Aug 19, 2026	27.87	42.39	27.30	42.00	40.72	169.23%	4,564,434
Aug 18, 2026	15.60	15.80	15.40	15.60	15.13	-1.76%	72,099
Aug 17, 2026	15.86	16.03	15.55	15.88	15.40	1.28%	117,618
Aug 14, 2026	15.62	15.73	15.21	15.68	15.20	-0.32%	117,921
Aug 13, 2026	15.84	16.03	15.51	15.73	15.25	0.01%	60,403
Aug 12, 2026	15.34	16.09	15.25	15.95	15.25	3.50%	117,316
Aug 11, 2026	15.45	15.56	15.18	15.41	14.73	-0.06%	59,824
Aug 10, 2026	15.43	15.45	15.07	15.42	14.74	1.18%	88,961
Aug 7, 2026	14.38	15.24	14.38	15.24	14.57	7.17%	118,875
Aug 6, 2026	15.07	15.17	14.12	14.22	13.60	-3.17%	164,491
Aug 5, 2026	15.28	15.46	14.75	14.89	14.04	-0.80%	138,477
Aug 4, 2026	14.81	15.19	14.77	15.01	14.15	2.95%	103,932
Aug 3, 2026	14.50	15.11	14.01	14.58	13.75	1.25%	143,185
Jul 31, 2026	14.98	15.34	14.40	14.40	13.58	-4.13%	184,330
Jul 30, 2026	14.49	15.07	14.27	15.02	14.16	5.24%	110,424
Jul 29, 2026	14.68	14.83	14.40	14.51	13.46	-1.89%	91,355
Jul 28, 2026	14.64	14.79	14.20	14.79	13.72	0.96%	122,515
Jul 27, 2026	14.50	15.00	14.45	14.65	13.59	2.02%	119,497
Jul 24, 2026	15.06	15.13	14.30	14.36	13.32	-5.28%	240,995
Jul 23, 2026	15.12	15.40	14.90	15.16	14.06	-1.22%	184,299
Jul 22, 2026	15.94	16.00	15.47	15.60	14.24	-2.32%	174,282
Jul 21, 2026	16.00	16.19	15.74	15.97	14.57	-0.06%	269,164
Jul 20, 2026	16.41	16.54	15.82	15.98	14.58	-2.68%	185,272
Jul 17, 2026	16.42	16.70	16.20	16.42	14.98	-1.79%	236,223
Jul 16, 2026	17.72	17.72	16.64	16.72	15.26	-6.67%	222,113
Jul 15, 2026	18.10	18.29	17.72	18.28	16.35	1.05%	241,397
Jul 14, 2026	18.00	18.37	17.61	18.09	16.18	0.89%	176,256
Jul 13, 2026	17.74	18.36	17.50	17.93	16.04	-1.48%	158,690
Jul 10, 2026	19.94	19.95	17.90	18.20	16.28	-8.27%	334,488
Jul 9, 2026	19.32	19.90	19.09	19.84	17.74	2.36%	232,877
Jul 8, 2026	20.57	20.57	19.65	19.81	17.34	-5.35%	426,307
Jul 7, 2026	21.42	21.50	20.41	20.93	18.32	-2.15%	190,971
Jul 6, 2026	20.70	22.15	20.39	21.39	18.72	1.71%	329,799
Jul 2, 2026	19.52	21.24	19.52	21.03	18.40	7.93%	292,566
Jul 1, 2026	19.31	20.05	19.15	19.88	17.05	2.85%	298,203
Jun 30, 2026	19.20	20.00	19.16	19.33	16.58	0.73%	176,455
Jun 29, 2026	18.77	19.27	18.51	19.19	16.46	2.62%	174,425
Jun 26, 2026	17.18	19.20	17.09	18.70	16.04	9.16%	311,302
Jun 25, 2026	17.24	17.51	16.74	17.13	14.69	-0.53%	125,901
Jun 24, 2026	17.82	18.07	17.54	17.58	14.77	-0.57%	139,598
Jun 23, 2026	17.19	18.41	17.19	17.68	14.86	1.61%	126,139
Jun 22, 2026	18.56	18.81	16.97	17.40	14.62	-5.43%	141,722
Jun 18, 2026	18.44	19.40	17.63	18.40	15.46	2.45%	207,601