YieldMax MSTR Performance & Distribution Target 25 ETF (MSST)
BATS: MSST · Real-Time Price · USD
31.14
+0.36 (1.17%)
At close: Oct 9, 2026, 4:00 PM EDT
31.14
0.00 (0.00%)
After-hours: Oct 9, 2026, 4:10 PM EDT
MSST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 1.17% | 333 |
| Oct 8, 2026 | 30.70 | 30.78 | 30.70 | 30.78 | 30.78 | -0.79% | 624 |
| Oct 7, 2026 | 31.58 | 31.58 | 31.02 | 31.02 | 31.02 | -5.04% | 1,089 |
| Oct 6, 2026 | 33.08 | 33.30 | 32.58 | 32.67 | 32.67 | 0.44% | 585 |
| Oct 5, 2026 | 32.41 | 32.68 | 32.41 | 32.68 | 32.52 | 1.96% | 482 |
| Oct 2, 2026 | 32.74 | 32.74 | 32.05 | 32.05 | 31.90 | -0.48% | 1,304 |
| Oct 1, 2026 | 31.88 | 32.21 | 31.88 | 32.21 | 32.05 | 3.38% | 1,526 |
| Sep 30, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.01 | -0.44% | 364 |
| Sep 29, 2026 | 32.60 | 32.60 | 31.29 | 31.29 | 31.14 | -1.47% | 463 |
| Sep 28, 2026 | 31.80 | 31.92 | 31.80 | 31.92 | 31.61 | -0.89% | 884 |
| Sep 25, 2026 | 32.23 | 32.23 | 32.20 | 32.20 | 31.89 | -1.61% | 733 |
| Sep 24, 2026 | 32.28 | 32.73 | 32.28 | 32.73 | 32.41 | -0.32% | 465 |
| Sep 23, 2026 | 34.11 | 34.11 | 32.83 | 32.83 | 32.52 | -2.67% | 1,476 |
| Sep 22, 2026 | 34.27 | 34.27 | 33.73 | 33.73 | 33.41 | -0.56% | 3,732 |
| Sep 21, 2026 | 33.81 | 34.08 | 33.81 | 34.08 | 33.59 | 7.45% | 623 |
| Sep 18, 2026 | 28.90 | 31.71 | 28.90 | 31.71 | 31.26 | 13.97% | 1,474 |
| Sep 17, 2026 | 27.84 | 27.99 | 27.54 | 27.82 | 27.43 | 3.22% | 2,475 |
| Sep 16, 2026 | 27.24 | 27.24 | 26.92 | 26.96 | 26.58 | -2.07% | 575 |
| Sep 15, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.14 | -4.33% | 290 |
| Sep 14, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.37 | 3.58% | 287 |
| Sep 11, 2026 | 28.81 | 29.04 | 27.91 | 27.91 | 27.39 | 0.98% | 1,306 |
| Sep 10, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.12 | -2.52% | 156 |
| Sep 9, 2026 | 28.72 | 28.72 | 28.35 | 28.35 | 27.82 | -2.33% | 364 |
| Sep 8, 2026 | 29.60 | 29.60 | 29.18 | 29.18 | 28.49 | -4.16% | 3,192 |
| Sep 4, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 29.72 | -1.30% | 229 |
| Sep 3, 2026 | 29.33 | 30.84 | 29.33 | 30.84 | 30.11 | 14.73% | 864 |
| Sep 2, 2026 | 26.86 | 26.88 | 26.86 | 26.88 | 26.25 | -1.25% | 499 |
| Sep 1, 2026 | 27.55 | 27.97 | 27.22 | 27.22 | 26.58 | -4.85% | 1,980 |
| Aug 31, 2026 | 27.62 | 28.74 | 27.62 | 28.74 | 27.93 | 3.36% | 469 |
| Aug 28, 2026 | 28.82 | 28.82 | 27.58 | 27.81 | 27.03 | -6.49% | 11,352 |
| Aug 27, 2026 | 29.89 | 29.89 | 29.72 | 29.74 | 28.90 | 9.62% | 1,101 |
| Aug 26, 2026 | 26.92 | 27.14 | 26.77 | 27.13 | 26.37 | -2.42% | 6,192 |
| Aug 25, 2026 | 27.13 | 27.90 | 27.13 | 27.80 | 27.02 | 2.93% | 3,493 |
| Aug 24, 2026 | 27.12 | 27.61 | 27.12 | 27.14 | 26.25 | 2.21% | 4,218 |
| Aug 21, 2026 | 26.77 | 29.00 | 25.10 | 26.55 | 25.68 | 2.88% | 11,072 |
| Aug 20, 2026 | 24.99 | 25.81 | 24.60 | 25.81 | 24.97 | 5.65% | 6,738 |
| Aug 19, 2026 | 23.21 | 24.43 | 23.04 | 24.43 | 23.63 | 11.53% | 16,589 |
| Aug 18, 2026 | 22.74 | 22.74 | 21.90 | 21.90 | 21.19 | -4.31% | 489 |
| Aug 17, 2026 | 23.05 | 23.10 | 23.00 | 23.00 | 22.14 | 4.35% | 1,475 |
| Aug 14, 2026 | 22.02 | 22.04 | 22.02 | 22.04 | 21.22 | -3.55% | 787 |
| Aug 13, 2026 | 22.28 | 22.85 | 22.28 | 22.85 | 22.00 | 2.02% | 398 |
| Aug 12, 2026 | 22.57 | 22.57 | 22.40 | 22.40 | 21.56 | -0.67% | 722 |
| Aug 11, 2026 | 22.86 | 22.86 | 22.52 | 22.55 | 21.71 | -1.19% | 708 |
| Aug 10, 2026 | 23.41 | 23.41 | 22.93 | 22.93 | 21.97 | -1.59% | 1,273 |
| Aug 7, 2026 | 24.03 | 24.03 | 23.30 | 23.30 | 22.32 | 2.46% | 1,913 |
| Aug 6, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 21.79 | -1.34% | 298 |
| Aug 5, 2026 | 22.85 | 23.05 | 22.85 | 23.05 | 22.08 | 0.84% | 897 |
| Aug 4, 2026 | 22.24 | 22.86 | 22.24 | 22.86 | 21.90 | 2.51% | 712 |
| Aug 3, 2026 | 21.91 | 22.54 | 21.91 | 22.41 | 21.36 | 2.21% | 2,174 |
| Jul 31, 2026 | 21.96 | 22.22 | 21.88 | 21.92 | 20.90 | -3.94% | 7,205 |