YieldMax MSTR Performance & Distribution Target 25 ETF (MSST)

BATS: MSST · Real-Time Price · USD

24.49

-1.18 (-4.59%)

At close: Jun 23, 2026, 4:00 PM EDT

25.26

+0.77 (3.16%)

After-hours: Jun 23, 2026, 6:31 PM EDT

MSST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	25.00	25.00	24.33	24.33	24.33	-5.20%	473
Jun 22, 2026	26.25	26.25	25.40	25.67	25.67	-2.99%	1,584
Jun 18, 2026	26.00	26.46	26.00	26.46	26.46	-3.38%	395
Jun 17, 2026	29.05	29.05	27.38	27.38	27.38	-4.52%	301
Jun 16, 2026	30.22	30.22	28.68	28.68	28.68	-5.27%	5,576
Jun 15, 2026	31.16	31.30	30.41	30.41	30.27	4.78%	2,406
Jun 12, 2026	29.02	29.02	29.02	29.02	28.89	2.53%	119
Jun 11, 2026	27.55	28.31	27.45	28.31	28.18	3.55%	688
Jun 10, 2026	27.49	27.49	27.34	27.34	27.21	-0.95%	214
Jun 9, 2026	28.70	28.70	27.13	27.60	27.47	-6.89%	1,491
Jun 8, 2026	29.35	29.81	29.22	29.79	29.51	4.87%	992
Jun 5, 2026	27.60	28.40	27.40	28.40	28.14	-7.10%	1,776
Jun 4, 2026	30.97	30.97	30.58	30.58	30.29	2.19%	1,407
Jun 3, 2026	31.78	32.05	29.92	29.92	29.64	-6.70%	4,194
Jun 2, 2026	33.39	33.39	32.07	32.07	31.77	-9.13%	2,606
Jun 1, 2026	39.90	39.90	35.25	35.47	34.96	-5.60%	4,860
May 29, 2026	35.71	37.57	35.58	37.57	37.04	4.68%	731
May 28, 2026	35.00	36.09	34.78	35.89	35.38	-1.47%	1,546
May 27, 2026	36.43	36.43	36.43	36.43	35.91	-3.26%	320
May 26, 2026	38.80	38.80	37.84	37.84	37.12	0.02%	908
May 22, 2026	38.80	38.85	37.83	37.83	37.11	-2.52%	1,819
May 21, 2026	39.00	39.00	38.46	38.81	38.07	-0.67%	1,861
May 20, 2026	38.91	39.16	38.91	39.07	38.33	0.47%	983
May 19, 2026	39.48	39.48	38.79	38.89	38.15	-0.57%	3,943
May 18, 2026	40.10	40.10	38.66	39.31	38.37	-5.65%	2,279
May 15, 2026	41.59	42.10	41.59	41.67	40.67	-4.69%	1,994
May 14, 2026	43.42	43.72	43.42	43.72	42.67	4.54%	302
May 13, 2026	41.75	42.38	41.70	41.82	40.82	-3.32%	3,748
May 12, 2026	44.20	44.20	43.26	43.26	42.22	-5.43%	1,898
May 11, 2026	43.42	46.27	43.42	45.94	44.64	4.52%	3,746
May 8, 2026	42.58	43.96	42.58	43.96	42.71	3.24%	4,548
May 7, 2026	43.30	43.30	42.25	42.58	41.37	-3.45%	2,692
May 6, 2026	43.70	44.10	43.44	44.10	42.85	-1.06%	4,289
May 5, 2026	43.16	44.57	43.16	44.57	43.31	2.17%	2,236
May 4, 2026	43.32	43.96	42.89	43.82	42.39	2.97%	2,889
May 1, 2026	41.15	42.56	41.15	42.56	41.17	5.48%	385
Apr 30, 2026	40.27	40.35	40.25	40.35	39.03	3.44%	653
Apr 29, 2026	39.75	39.75	39.01	39.01	37.73	-3.67%	322
Apr 28, 2026	40.06	40.50	39.26	40.50	39.17	-2.03%	2,033
Apr 27, 2026	41.78	41.98	41.03	41.54	39.99	-0.98%	9,619
Apr 24, 2026	42.78	42.78	41.63	41.95	40.38	-0.34%	6,958
Apr 23, 2026	43.56	43.59	42.09	42.09	40.52	-3.41%	2,075
Apr 22, 2026	43.00	43.90	43.00	43.58	41.95	7.66%	3,700
Apr 21, 2026	41.30	41.30	40.48	40.48	38.96	-3.26%	1,071
Apr 20, 2026	40.10	42.13	40.10	42.04	40.28	1.92%	1,963
Apr 17, 2026	38.61	42.11	38.29	41.25	39.52	9.93%	2,445
Apr 16, 2026	36.34	37.53	35.84	37.53	35.95	2.88%	3,439
Apr 15, 2026	35.72	36.48	35.72	36.48	34.95	3.65%	1,467
Apr 14, 2026	35.19	35.19	35.19	35.19	33.71	3.20%	94
Apr 13, 2026	33.25	34.26	32.32	34.26	32.67	2.51%	3,766