YieldMax MRNA Option Income Strategy ETF (MRNY)

NYSEARCA: MRNY · Real-Time Price · USD

38.68

-1.46 (-3.64%)

At close: Nov 13, 2026, 4:00 PM EST

38.20

-0.48 (-1.24%)

After-hours: Nov 13, 2026, 7:47 PM EST

MRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	38.85	40.14	38.43	38.68	38.68	-3.64%	381,130
Nov 12, 2026	41.51	42.50	39.85	40.14	40.14	-6.90%	406,528
Nov 11, 2026	44.68	44.68	42.88	43.84	43.11	-0.75%	624,746
Nov 10, 2026	46.52	47.26	44.08	44.17	43.44	-5.62%	418,699
Nov 9, 2026	45.00	48.43	44.30	46.80	46.02	5.17%	599,405
Nov 6, 2026	43.10	46.50	42.48	44.50	43.76	3.18%	693,546
Nov 5, 2026	45.57	45.73	42.42	43.13	42.41	-5.21%	410,841
Nov 4, 2026	42.87	46.24	42.38	46.23	44.75	10.65%	523,325
Nov 3, 2026	40.85	42.78	40.60	41.78	40.44	2.63%	150,311
Nov 2, 2026	41.00	41.88	40.12	40.71	39.40	-0.07%	223,190
Oct 30, 2026	40.74	41.50	40.12	40.74	39.43	-0.63%	171,886
Oct 29, 2026	40.05	41.30	40.05	41.00	39.68	2.04%	177,001
Oct 28, 2026	38.90	41.01	38.83	40.72	38.89	2.78%	288,631
Oct 27, 2026	37.06	39.62	34.56	39.62	37.84	4.07%	242,964
Oct 26, 2026	35.78	38.73	35.00	38.07	36.36	-0.37%	405,167
Oct 23, 2026	37.35	39.30	34.77	38.21	36.49	-2.25%	482,065
Oct 22, 2026	44.61	44.79	34.32	39.09	37.33	-14.44%	1,002,436
Oct 21, 2026	46.00	47.94	45.61	46.57	43.63	1.06%	654,539
Oct 20, 2026	43.48	46.22	41.89	46.08	43.17	5.86%	385,216
Oct 19, 2026	41.84	45.12	41.75	43.53	40.78	3.64%	298,231
Oct 16, 2026	44.24	44.37	40.39	42.00	39.35	-5.06%	681,518
Oct 15, 2026	42.57	45.39	41.59	44.24	41.45	3.08%	372,337
Oct 14, 2026	42.48	43.94	41.37	43.73	40.21	3.60%	478,369
Oct 13, 2026	40.80	42.46	40.22	42.21	38.81	1.08%	204,405
Oct 12, 2026	43.47	43.84	41.30	41.76	38.40	-4.29%	325,836
Oct 9, 2026	39.80	43.73	39.63	43.63	40.12	9.98%	539,845
Oct 8, 2026	39.47	39.86	38.90	39.67	36.48	0.55%	136,085
Oct 7, 2026	38.06	40.25	37.93	40.20	36.28	3.90%	315,334
Oct 6, 2026	40.88	42.57	38.64	38.69	34.92	-6.07%	367,579
Oct 5, 2026	39.32	41.53	38.40	41.19	37.17	5.35%	327,766
Oct 2, 2026	39.11	39.53	37.67	39.10	35.29	0.62%	185,832
Oct 1, 2026	38.03	40.54	38.03	38.86	35.07	-1.38%	182,209
Sep 30, 2026	39.07	40.51	38.65	40.21	35.56	-3.83%	517,133
Sep 29, 2026	40.77	42.63	40.43	41.81	36.97	2.95%	277,408
Sep 28, 2026	40.27	41.07	39.21	40.61	35.91	-0.39%	395,272
Sep 25, 2026	40.13	41.55	39.78	40.77	36.05	0.87%	240,289
Sep 24, 2026	37.50	40.42	37.50	40.42	35.75	5.25%	278,267
Sep 23, 2026	38.62	40.47	38.38	39.04	33.96	0.54%	581,506
Sep 22, 2026	36.13	39.63	36.04	38.83	33.78	5.14%	254,879
Sep 21, 2026	34.98	37.60	34.67	36.93	32.13	9.62%	361,835
Sep 18, 2026	34.49	34.49	33.16	33.69	29.31	-1.69%	194,000
Sep 17, 2026	33.28	35.00	32.88	34.27	29.81	5.57%	280,199
Sep 16, 2026	32.75	33.36	32.27	33.03	28.24	1.51%	419,953
Sep 15, 2026	33.07	33.08	32.00	32.54	27.82	-1.66%	165,915
Sep 14, 2026	32.60	33.16	31.66	33.09	28.29	1.35%	153,199
Sep 11, 2026	31.19	33.70	30.76	32.65	27.92	4.71%	250,332
Sep 10, 2026	30.71	31.18	29.76	31.18	26.66	0.78%	218,161
Sep 9, 2026	32.57	32.83	31.51	31.58	26.45	-2.80%	328,121
Sep 8, 2026	33.51	33.51	32.36	32.49	27.21	-2.93%	247,737
Sep 4, 2026	34.78	34.89	32.76	33.47	28.03	-1.27%	168,955