YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
20.31
-0.38 (-1.82%)
At close: Apr 2, 2026, 4:00 PM EDT
20.39
+0.08 (0.37%)
After-hours: Apr 2, 2026, 8:00 PM EDT
MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.15 | 20.64 | 19.72 | 20.31 | 20.31 | -3.29% | 1,291,997 |
| Apr 1, 2026 | 21.49 | 21.49 | 20.83 | 21.00 | 20.69 | -1.36% | 1,589,992 |
| Mar 31, 2026 | 21.00 | 21.34 | 20.18 | 21.29 | 20.97 | 2.45% | 1,104,067 |
| Mar 30, 2026 | 21.86 | 22.01 | 20.67 | 20.78 | 20.47 | -2.76% | 1,371,209 |
| Mar 27, 2026 | 22.01 | 22.09 | 21.05 | 21.37 | 21.05 | -4.68% | 1,264,086 |
| Mar 26, 2026 | 22.99 | 23.34 | 22.42 | 22.42 | 22.09 | -5.24% | 983,952 |
| Mar 25, 2026 | 23.70 | 24.16 | 23.32 | 23.66 | 22.97 | 1.89% | 894,548 |
| Mar 24, 2026 | 23.57 | 23.70 | 22.91 | 23.22 | 22.54 | -0.81% | 1,052,013 |
| Mar 23, 2026 | 23.45 | 23.66 | 22.86 | 23.41 | 22.72 | 1.61% | 990,938 |
| Mar 20, 2026 | 23.63 | 23.65 | 22.84 | 23.04 | 22.37 | -1.62% | 1,036,125 |
| Mar 19, 2026 | 22.90 | 23.59 | 22.60 | 23.42 | 22.73 | -2.98% | 789,100 |
| Mar 18, 2026 | 24.69 | 24.90 | 24.07 | 24.14 | 23.01 | -4.85% | 1,358,361 |
| Mar 17, 2026 | 24.77 | 25.60 | 24.74 | 25.37 | 24.18 | 1.52% | 1,567,346 |
| Mar 16, 2026 | 24.65 | 25.07 | 24.41 | 24.99 | 23.82 | 4.43% | 910,779 |
| Mar 13, 2026 | 24.46 | 24.90 | 23.70 | 23.93 | 22.81 | 1.61% | 779,285 |
| Mar 12, 2026 | 23.45 | 23.69 | 22.90 | 23.55 | 22.45 | -2.04% | 545,978 |
| Mar 11, 2026 | 24.23 | 24.61 | 23.53 | 24.04 | 22.55 | 0.21% | 645,723 |
| Mar 10, 2026 | 24.46 | 24.55 | 23.65 | 23.99 | 22.50 | -0.29% | 600,935 |
| Mar 9, 2026 | 23.61 | 24.19 | 23.50 | 24.06 | 22.56 | 3.80% | 641,966 |
| Mar 6, 2026 | 23.37 | 23.56 | 22.90 | 23.18 | 21.74 | -3.86% | 633,920 |
| Mar 5, 2026 | 24.83 | 24.95 | 23.85 | 24.11 | 22.61 | -4.67% | 680,103 |
| Mar 4, 2026 | 24.96 | 25.83 | 24.77 | 25.29 | 23.39 | 7.57% | 1,057,792 |
| Mar 3, 2026 | 23.56 | 23.99 | 22.82 | 23.51 | 21.74 | -2.77% | 549,860 |
| Mar 2, 2026 | 22.97 | 24.50 | 22.96 | 24.18 | 22.36 | 4.86% | 774,635 |
| Feb 27, 2026 | 22.87 | 23.16 | 22.78 | 23.06 | 21.33 | -1.58% | 700,574 |
| Feb 26, 2026 | 23.45 | 23.68 | 22.78 | 23.43 | 21.67 | -2.09% | 472,036 |
| Feb 25, 2026 | 23.21 | 24.27 | 23.04 | 23.93 | 21.85 | 6.64% | 798,567 |
| Feb 24, 2026 | 21.92 | 22.70 | 21.39 | 22.44 | 20.49 | 0.94% | 606,390 |
| Feb 23, 2026 | 22.88 | 23.17 | 22.08 | 22.23 | 20.30 | -4.76% | 720,485 |
| Feb 20, 2026 | 23.21 | 23.92 | 23.08 | 23.34 | 21.31 | 1.30% | 675,641 |
| Feb 19, 2026 | 22.12 | 23.12 | 21.88 | 23.04 | 21.04 | 1.14% | 723,332 |
| Feb 18, 2026 | 23.04 | 23.71 | 22.51 | 22.78 | 20.47 | -1.89% | 865,387 |
| Feb 17, 2026 | 23.24 | 23.67 | 22.77 | 23.22 | 20.87 | -2.93% | 852,358 |
| Feb 13, 2026 | 22.97 | 24.10 | 22.75 | 23.92 | 21.50 | 7.36% | 1,264,932 |
| Feb 12, 2026 | 22.99 | 23.10 | 21.94 | 22.28 | 20.02 | -3.34% | 955,810 |
| Feb 11, 2026 | 24.16 | 24.16 | 22.72 | 23.05 | 20.45 | -4.00% | 1,162,265 |
| Feb 10, 2026 | 24.15 | 24.85 | 23.98 | 24.01 | 21.30 | -3.34% | 808,034 |
| Feb 9, 2026 | 23.13 | 24.98 | 22.75 | 24.84 | 22.04 | 3.50% | 1,237,015 |
| Feb 6, 2026 | 21.08 | 24.29 | 21.01 | 24.00 | 21.29 | 22.26% | 2,901,120 |
| Feb 5, 2026 | 22.08 | 22.27 | 19.17 | 19.63 | 17.41 | -17.66% | 3,757,327 |
| Feb 4, 2026 | 24.05 | 24.12 | 22.44 | 23.84 | 20.88 | -2.97% | 3,817,775 |
| Feb 3, 2026 | 25.74 | 25.74 | 23.41 | 24.57 | 21.51 | -4.14% | 2,647,292 |
| Feb 2, 2026 | 25.63 | 26.91 | 25.32 | 25.63 | 22.44 | -5.70% | 2,139,607 |
| Jan 30, 2026 | 25.62 | 27.41 | 25.59 | 27.18 | 23.80 | 3.86% | 1,428,746 |
| Jan 29, 2026 | 28.44 | 28.47 | 25.52 | 26.17 | 22.92 | -10.44% | 2,920,823 |
| Jan 28, 2026 | 30.09 | 30.25 | 28.97 | 29.22 | 25.26 | -1.58% | 1,431,822 |
| Jan 27, 2026 | 29.45 | 29.71 | 28.93 | 29.69 | 25.67 | 0.68% | 1,880,013 |
| Jan 26, 2026 | 29.26 | 29.97 | 29.15 | 29.49 | 25.49 | -1.14% | 1,387,462 |
| Jan 23, 2026 | 29.41 | 30.73 | 29.12 | 29.83 | 25.79 | 1.39% | 1,471,680 |
| Jan 22, 2026 | 29.86 | 30.01 | 29.20 | 29.42 | 25.43 | -3.06% | 1,176,231 |