YieldMax MSTR Performance & Distribution Target 25 ETF (MSST)
BATS: MSST · Real-Time Price · USD
43.17
+1.46 (3.49%)
At close: Dec 19, 2025, 4:00 PM EST
43.17
0.00 (0.00%)
After-hours: Dec 19, 2025, 6:30 PM EST
MSST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 2.64% | 5 |
| Dec 18, 2025 | 42.54 | 42.54 | 41.71 | 41.71 | 41.71 | -0.97% | 1,232 |
| Dec 17, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -3.66% | 163 |
| Dec 16, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 2.74% | 169 |
| Dec 15, 2025 | 43.31 | 43.54 | 42.55 | 42.55 | 42.33 | -8.04% | 1,088 |
| Dec 12, 2025 | 47.75 | 47.75 | 46.27 | 46.27 | 46.03 | -3.39% | 1,010 |
| Dec 11, 2025 | 45.70 | 47.89 | 45.70 | 47.89 | 47.64 | -1.04% | 565 |
| Dec 10, 2025 | 48.79 | 48.79 | 48.40 | 48.40 | 48.14 | -1.61% | 253 |
| Dec 9, 2025 | 50.55 | 51.06 | 49.19 | 49.19 | 48.93 | 2.19% | 775 |
| Dec 8, 2025 | 47.86 | 48.17 | 47.40 | 48.13 | 47.65 | 2.06% | 2,216 |
| Dec 5, 2025 | 48.19 | 48.19 | 47.16 | 47.16 | 46.69 | -2.96% | 1,643 |
| Dec 4, 2025 | 49.52 | 49.52 | 48.11 | 48.60 | 48.12 | -0.50% | 3,267 |
| Dec 3, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.36 | 3.18% | 307 |
| Dec 2, 2025 | 47.73 | 48.75 | 47.34 | 47.34 | 46.87 | 5.27% | 10,113 |
| Dec 1, 2025 | 43.75 | 44.97 | 41.57 | 44.97 | 44.31 | -3.05% | 6,911 |
| Nov 28, 2025 | 47.26 | 47.26 | 46.35 | 46.39 | 45.70 | 0.70% | 407 |
| Nov 26, 2025 | 45.42 | 46.07 | 45.41 | 46.07 | 45.39 | 2.25% | 707 |
| Nov 25, 2025 | 44.24 | 45.06 | 44.24 | 45.06 | 44.39 | -3.87% | 1,004 |
| Nov 24, 2025 | 45.11 | 46.87 | 45.11 | 46.87 | 46.18 | 5.14% | 566 |
| Nov 21, 2025 | 45.65 | 45.65 | 44.16 | 44.58 | 43.92 | -3.78% | 1,544 |
| Nov 20, 2025 | 49.04 | 49.04 | 46.33 | 46.33 | 45.64 | -4.22% | 809 |
| Nov 19, 2025 | 51.60 | 51.60 | 47.98 | 48.37 | 47.66 | -8.97% | 2,852 |