YieldMax MRNA Option Income Strategy ETF (MRNY)

NYSEARCA: MRNY · Real-Time Price · USD

18.28

+0.19 (1.05%)

At close: Jul 15, 2026, 4:00 PM EDT

17.80

-0.48 (-2.63%)

Pre-market: Jul 16, 2026, 4:15 AM EDT

MRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	18.10	18.29	17.72	18.28	18.28	1.05%	219,394
Jul 14, 2026	18.00	18.37	17.61	18.09	18.09	0.89%	173,900
Jul 13, 2026	17.74	18.36	17.50	17.93	17.93	-1.48%	155,411
Jul 10, 2026	19.94	19.95	17.90	18.20	18.20	-8.27%	324,217
Jul 9, 2026	19.32	19.90	19.09	19.84	19.84	2.36%	221,723
Jul 8, 2026	20.57	20.57	19.65	19.81	19.38	-5.35%	426,307
Jul 7, 2026	21.42	21.50	20.41	20.93	20.48	-2.15%	190,971
Jul 6, 2026	20.70	22.15	20.39	21.39	20.93	1.71%	329,799
Jul 2, 2026	19.52	21.24	19.52	21.03	20.58	7.93%	292,566
Jul 1, 2026	19.31	20.05	19.15	19.88	19.07	2.85%	298,203
Jun 30, 2026	19.20	20.00	19.16	19.33	18.54	0.73%	176,455
Jun 29, 2026	18.77	19.27	18.51	19.19	18.40	2.62%	174,425
Jun 26, 2026	17.18	19.20	17.09	18.70	17.93	9.16%	311,302
Jun 25, 2026	17.24	17.51	16.74	17.13	16.43	-0.53%	125,901
Jun 24, 2026	17.82	18.07	17.54	17.58	16.52	-0.57%	139,598
Jun 23, 2026	17.19	18.41	17.19	17.68	16.61	1.61%	126,139
Jun 22, 2026	18.56	18.81	16.97	17.40	16.35	-5.43%	141,722
Jun 18, 2026	18.44	19.40	17.63	18.40	17.29	2.45%	207,601
Jun 17, 2026	16.83	18.34	16.59	18.18	16.87	8.73%	247,104
Jun 16, 2026	16.01	17.31	15.94	16.72	15.52	4.89%	148,467
Jun 15, 2026	15.74	15.97	15.50	15.94	14.80	2.91%	551,491
Jun 12, 2026	15.47	15.89	15.44	15.49	14.38	0.72%	96,019
Jun 11, 2026	14.68	15.55	14.68	15.38	14.28	5.03%	79,256
Jun 10, 2026	15.11	15.46	14.74	14.85	13.59	-2.88%	57,765
Jun 9, 2026	15.38	15.38	14.65	15.29	14.00	0.39%	78,445
Jun 8, 2026	15.36	15.56	14.99	15.23	13.94	0.26%	104,645
Jun 5, 2026	15.98	16.04	14.86	15.19	13.90	-5.48%	98,790
Jun 4, 2026	15.61	16.15	15.61	16.07	14.71	2.69%	129,535
Jun 3, 2026	14.95	15.95	14.95	15.86	14.32	5.73%	179,132
Jun 2, 2026	15.06	15.07	14.50	15.00	13.55	-0.33%	121,282
Jun 1, 2026	15.40	15.44	14.57	15.05	13.59	-2.59%	278,076
May 29, 2026	15.43	15.84	15.28	15.45	13.95	0.32%	189,093
May 28, 2026	15.34	15.40	14.95	15.40	13.91	0.23%	98,697
May 27, 2026	15.42	15.93	15.42	15.60	13.88	1.17%	125,598
May 26, 2026	15.47	15.83	15.24	15.42	13.72	-0.26%	129,289
May 22, 2026	15.63	15.74	15.35	15.46	13.75	-0.19%	102,097
May 21, 2026	15.62	15.62	15.25	15.49	13.78	-1.00%	55,096
May 20, 2026	15.23	16.03	15.23	15.83	13.92	4.14%	85,477
May 19, 2026	15.79	15.79	15.07	15.20	13.36	-3.80%	175,151
May 18, 2026	16.15	16.28	15.64	15.80	13.89	-0.82%	115,583
May 15, 2026	15.95	16.26	15.72	15.93	14.01	-2.69%	123,357
May 14, 2026	16.21	16.50	15.91	16.37	14.39	-0.43%	104,662
May 13, 2026	17.21	17.27	16.51	16.68	14.45	-3.70%	119,153
May 12, 2026	17.03	17.70	16.86	17.32	15.01	0.81%	204,181
May 11, 2026	18.64	18.81	16.87	17.18	14.89	-1.88%	376,168
May 8, 2026	16.24	18.59	16.20	17.51	15.17	8.35%	444,296
May 7, 2026	16.88	16.88	15.93	16.16	14.00	0.16%	232,162
May 6, 2026	15.88	16.34	15.85	16.29	13.98	2.65%	175,936
May 5, 2026	16.12	16.12	15.60	15.87	13.62	-0.87%	161,707
May 4, 2026	15.50	16.08	15.50	16.01	13.74	3.29%	202,981