YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
9.67
+0.13 (1.36%)
At close: Nov 7, 2025, 4:00 PM EST
9.66
-0.01 (-0.10%)
After-hours: Nov 7, 2025, 8:00 PM EST
MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.95 | 9.73 | 8.85 | 9.67 | 9.67 | 1.36% | 14,874,310 |
| Nov 6, 2025 | 10.07 | 10.08 | 9.45 | 9.54 | 9.54 | -8.00% | 10,909,519 |
| Nov 5, 2025 | 10.15 | 10.37 | 10.07 | 10.37 | 10.19 | 3.29% | 8,088,097 |
| Nov 4, 2025 | 10.38 | 10.49 | 10.00 | 10.04 | 9.87 | -6.34% | 12,514,192 |
| Nov 3, 2025 | 10.69 | 10.90 | 10.54 | 10.72 | 10.53 | -1.56% | 10,293,090 |
| Oct 31, 2025 | 10.85 | 11.11 | 10.63 | 10.89 | 10.70 | 6.24% | 12,007,928 |
| Oct 30, 2025 | 10.88 | 10.92 | 10.25 | 10.25 | 10.07 | -9.13% | 13,045,039 |
| Oct 29, 2025 | 11.63 | 11.69 | 11.24 | 11.28 | 10.88 | -3.01% | 9,257,262 |
| Oct 28, 2025 | 11.97 | 12.07 | 11.63 | 11.63 | 11.22 | -3.16% | 6,909,507 |
| Oct 27, 2025 | 12.08 | 12.11 | 11.91 | 12.01 | 11.58 | 2.39% | 8,677,610 |
| Oct 24, 2025 | 11.78 | 11.83 | 11.63 | 11.73 | 11.31 | 1.73% | 7,436,709 |
| Oct 23, 2025 | 11.56 | 11.69 | 11.31 | 11.53 | 11.12 | -0.69% | 9,876,923 |
| Oct 22, 2025 | 12.09 | 12.23 | 11.45 | 11.61 | 11.00 | -5.92% | 10,639,040 |
| Oct 21, 2025 | 12.05 | 12.46 | 11.99 | 12.34 | 11.69 | 1.56% | 7,367,767 |
| Oct 20, 2025 | 12.15 | 12.43 | 12.05 | 12.15 | 11.51 | 2.45% | 9,871,149 |
| Oct 17, 2025 | 11.46 | 11.96 | 11.43 | 11.86 | 11.23 | 1.98% | 13,612,956 |
| Oct 16, 2025 | 12.25 | 12.31 | 11.57 | 11.63 | 11.02 | -8.57% | 12,611,658 |
| Oct 15, 2025 | 12.99 | 13.19 | 12.63 | 12.72 | 11.45 | -1.09% | 9,024,620 |
| Oct 14, 2025 | 12.89 | 13.34 | 12.72 | 12.86 | 11.58 | -4.32% | 8,751,271 |
| Oct 13, 2025 | 13.04 | 13.45 | 12.84 | 13.44 | 12.10 | 3.54% | 7,282,141 |
| Oct 10, 2025 | 13.65 | 13.69 | 12.90 | 12.98 | 11.68 | -4.35% | 11,828,313 |
| Oct 9, 2025 | 13.85 | 13.90 | 13.47 | 13.57 | 12.21 | -2.86% | 7,449,752 |
| Oct 8, 2025 | 14.17 | 14.18 | 13.62 | 13.97 | 12.57 | 0.72% | 9,308,234 |
| Oct 7, 2025 | 15.00 | 15.01 | 13.86 | 13.87 | 12.48 | -7.66% | 9,627,047 |
| Oct 6, 2025 | 15.11 | 15.18 | 14.85 | 15.02 | 13.52 | 1.90% | 6,912,458 |
| Oct 3, 2025 | 14.72 | 14.94 | 14.48 | 14.74 | 13.27 | 0.07% | 7,257,103 |
| Oct 2, 2025 | 14.59 | 14.77 | 14.45 | 14.73 | 13.26 | 2.65% | 7,663,684 |
| Oct 1, 2025 | 14.18 | 14.47 | 14.18 | 14.35 | 12.92 | 2.79% | 7,903,634 |
| Sep 30, 2025 | 13.90 | 14.01 | 13.78 | 13.96 | 12.57 | -0.50% | 6,273,531 |
| Sep 29, 2025 | 13.69 | 14.06 | 13.59 | 14.03 | 12.63 | 3.85% | 12,146,238 |
| Sep 26, 2025 | 13.22 | 13.55 | 13.07 | 13.51 | 12.16 | 2.43% | 14,483,264 |
| Sep 25, 2025 | 13.91 | 13.91 | 12.83 | 13.19 | 11.87 | -13.11% | 19,746,862 |
| Sep 24, 2025 | 15.55 | 15.79 | 15.17 | 15.18 | 12.69 | -1.49% | 11,825,383 |
| Sep 23, 2025 | 15.80 | 15.86 | 15.40 | 15.41 | 12.88 | -2.03% | 9,186,417 |
| Sep 22, 2025 | 15.78 | 15.94 | 15.42 | 15.73 | 13.15 | -1.93% | 9,817,509 |
| Sep 19, 2025 | 16.18 | 16.33 | 15.74 | 16.04 | 13.41 | -0.99% | 8,234,982 |
| Sep 18, 2025 | 15.86 | 16.42 | 15.85 | 16.20 | 13.54 | 3.65% | 10,434,572 |
| Sep 17, 2025 | 15.80 | 15.97 | 15.35 | 15.63 | 13.07 | -1.01% | 8,141,512 |
| Sep 16, 2025 | 15.55 | 15.81 | 15.41 | 15.79 | 13.20 | 1.87% | 5,359,790 |
| Sep 15, 2025 | 15.56 | 15.61 | 15.21 | 15.50 | 12.96 | -0.64% | 7,235,204 |
| Sep 12, 2025 | 15.50 | 15.78 | 15.47 | 15.60 | 13.04 | 1.43% | 7,329,957 |
| Sep 11, 2025 | 15.40 | 15.53 | 15.24 | 15.38 | 12.86 | - | 6,267,287 |
| Sep 10, 2025 | 15.58 | 15.90 | 15.17 | 15.38 | 12.86 | -0.39% | 6,970,418 |
| Sep 9, 2025 | 15.47 | 15.56 | 15.26 | 15.44 | 12.91 | -0.19% | 5,658,673 |
| Sep 8, 2025 | 15.36 | 15.57 | 15.10 | 15.47 | 12.93 | -0.96% | 9,310,277 |
| Sep 5, 2025 | 15.59 | 15.65 | 14.97 | 15.62 | 13.06 | 2.36% | 7,617,507 |
| Sep 4, 2025 | 15.35 | 15.49 | 14.85 | 15.26 | 12.76 | -0.78% | 11,851,957 |
| Sep 3, 2025 | 15.84 | 15.93 | 15.26 | 15.38 | 12.86 | -2.72% | 8,215,491 |
| Sep 2, 2025 | 15.50 | 16.05 | 15.42 | 15.81 | 13.22 | 2.00% | 12,804,489 |
| Aug 29, 2025 | 15.51 | 15.74 | 15.44 | 15.50 | 12.96 | -1.27% | 13,309,755 |