YieldMax MSTR Performance & Distribution Target 25 ETF (MSST)
BATS: MSST · Real-Time Price · USD
26.95
-0.58 (-2.11%)
Sep 16, 2026, 12:25 PM EDT - Market open
MSST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 27.54 | 27.56 | 27.02 | 27.53 | - | - | 165 |
| Sep 15, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -4.78% | 290 |
| Sep 14, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 3.58% | 287 |
| Sep 11, 2026 | 28.81 | 29.04 | 27.91 | 27.91 | 27.91 | 0.98% | 1,306 |
| Sep 10, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -2.52% | 156 |
| Sep 9, 2026 | 28.72 | 28.72 | 28.35 | 28.35 | 28.35 | -2.33% | 364 |
| Sep 8, 2026 | 29.60 | 29.60 | 29.18 | 29.18 | 29.03 | -4.16% | 3,192 |
| Sep 4, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.29 | -1.30% | 229 |
| Sep 3, 2026 | 29.33 | 30.84 | 29.33 | 30.84 | 30.69 | 14.73% | 864 |
| Sep 2, 2026 | 26.86 | 26.88 | 26.86 | 26.88 | 26.74 | -1.25% | 499 |
| Sep 1, 2026 | 27.55 | 27.97 | 27.22 | 27.22 | 27.08 | -4.85% | 1,980 |
| Aug 31, 2026 | 27.62 | 28.74 | 27.62 | 28.74 | 28.46 | 3.36% | 469 |
| Aug 28, 2026 | 28.82 | 28.82 | 27.58 | 27.81 | 27.54 | -6.49% | 11,352 |
| Aug 27, 2026 | 29.89 | 29.89 | 29.72 | 29.74 | 29.45 | 9.62% | 1,101 |
| Aug 26, 2026 | 26.92 | 27.14 | 26.77 | 27.13 | 26.87 | -2.42% | 6,192 |
| Aug 25, 2026 | 27.13 | 27.90 | 27.13 | 27.80 | 27.53 | 2.93% | 3,493 |
| Aug 24, 2026 | 27.12 | 27.61 | 27.12 | 27.14 | 26.75 | 2.21% | 4,218 |
| Aug 21, 2026 | 26.77 | 29.00 | 25.10 | 26.55 | 26.17 | 2.88% | 11,072 |
| Aug 20, 2026 | 24.99 | 25.81 | 24.60 | 25.81 | 25.44 | 5.65% | 6,738 |
| Aug 19, 2026 | 23.21 | 24.43 | 23.04 | 24.43 | 24.08 | 11.53% | 16,589 |
| Aug 18, 2026 | 22.74 | 22.74 | 21.90 | 21.90 | 21.59 | -4.31% | 489 |
| Aug 17, 2026 | 23.05 | 23.10 | 23.00 | 23.00 | 22.56 | 4.35% | 1,475 |
| Aug 14, 2026 | 22.02 | 22.04 | 22.02 | 22.04 | 21.62 | -3.55% | 787 |
| Aug 13, 2026 | 22.28 | 22.85 | 22.28 | 22.85 | 22.42 | 2.02% | 398 |
| Aug 12, 2026 | 22.57 | 22.57 | 22.40 | 22.40 | 21.97 | -0.67% | 722 |
| Aug 11, 2026 | 22.86 | 22.86 | 22.52 | 22.55 | 22.12 | -1.19% | 708 |
| Aug 10, 2026 | 23.41 | 23.41 | 22.93 | 22.93 | 22.39 | -1.59% | 1,273 |
| Aug 7, 2026 | 24.03 | 24.03 | 23.30 | 23.30 | 22.75 | 2.46% | 1,913 |
| Aug 6, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.20 | -1.34% | 298 |
| Aug 5, 2026 | 22.85 | 23.05 | 22.85 | 23.05 | 22.51 | 0.84% | 897 |
| Aug 4, 2026 | 22.24 | 22.86 | 22.24 | 22.86 | 22.32 | 2.51% | 712 |
| Aug 3, 2026 | 21.91 | 22.54 | 21.91 | 22.41 | 21.77 | 2.21% | 2,174 |
| Jul 31, 2026 | 21.96 | 22.22 | 21.88 | 21.92 | 21.30 | -3.94% | 7,205 |
| Jul 30, 2026 | 22.20 | 22.82 | 22.20 | 22.82 | 22.17 | 3.75% | 637 |
| Jul 29, 2026 | 22.69 | 22.90 | 21.99 | 21.99 | 21.37 | -2.39% | 3,963 |
| Jul 28, 2026 | 22.40 | 22.53 | 22.35 | 22.53 | 21.89 | -2.14% | 1,275 |
| Jul 27, 2026 | 23.05 | 23.17 | 22.80 | 23.13 | 22.37 | 6.41% | 1,113 |
| Jul 24, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.02 | -1.71% | 484 |
| Jul 23, 2026 | 21.94 | 22.11 | 21.90 | 22.11 | 21.39 | -5.37% | 907 |
| Jul 22, 2026 | 23.45 | 23.45 | 23.37 | 23.37 | 22.60 | -1.42% | 424 |
| Jul 21, 2026 | 24.11 | 24.11 | 23.70 | 23.70 | 22.93 | 3.43% | 414 |
| Jul 20, 2026 | 22.96 | 23.03 | 22.96 | 23.03 | 22.17 | 2.72% | 390 |
| Jul 17, 2026 | 21.50 | 22.42 | 21.50 | 22.42 | 21.58 | 1.05% | 884 |
| Jul 16, 2026 | 22.22 | 22.22 | 22.18 | 22.18 | 21.36 | -2.13% | 426 |
| Jul 15, 2026 | 22.87 | 22.87 | 22.66 | 22.66 | 21.82 | 0.24% | 579 |
| Jul 14, 2026 | 21.99 | 22.62 | 21.99 | 22.61 | 21.77 | 4.70% | 1,511 |
| Jul 13, 2026 | 21.44 | 21.94 | 21.44 | 21.70 | 20.79 | -1.96% | 1,940 |
| Jul 10, 2026 | 22.40 | 22.40 | 22.14 | 22.14 | 21.21 | 0.42% | 409 |
| Jul 9, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.12 | 0.37% | 289 |
| Jul 8, 2026 | 21.57 | 21.96 | 21.56 | 21.96 | 21.04 | -2.78% | 1,145 |