YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
21.01
+3.81 (22.15%)
At close: Apr 9, 2025, 4:00 PM
19.06
-1.95 (-9.28%)
Pre-market: Apr 10, 2025, 4:19 AM EDT
MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 17.59 | 21.39 | 17.48 | 21.01 | 21.01 | 22.15% | 10,917,177 |
| Apr 8, 2025 | 19.96 | 20.18 | 17.10 | 17.20 | 17.20 | -10.60% | 11,412,308 |
| Apr 7, 2025 | 18.66 | 20.90 | 18.19 | 19.24 | 19.24 | -6.74% | 9,024,804 |
| Apr 4, 2025 | 20.17 | 20.90 | 18.93 | 20.63 | 20.63 | 3.05% | 8,666,803 |
| Apr 3, 2025 | 20.29 | 21.10 | 19.60 | 20.02 | 20.02 | -8.50% | 7,115,171 |
| Apr 2, 2025 | 20.94 | 22.19 | 20.93 | 21.88 | 21.88 | 2.15% | 4,566,517 |
| Apr 1, 2025 | 20.67 | 21.51 | 19.87 | 21.42 | 21.42 | 5.36% | 4,908,193 |
| Mar 31, 2025 | 19.95 | 20.72 | 19.30 | 20.33 | 20.33 | -0.20% | 4,916,975 |
| Mar 28, 2025 | 22.26 | 22.40 | 20.33 | 20.37 | 20.37 | -9.79% | 6,020,046 |
| Mar 27, 2025 | 22.49 | 23.10 | 22.20 | 22.58 | 22.58 | -0.96% | 3,363,501 |
| Mar 26, 2025 | 23.20 | 23.32 | 22.28 | 22.80 | 22.80 | -2.36% | 3,748,854 |
| Mar 25, 2025 | 22.97 | 23.42 | 22.74 | 23.35 | 23.35 | 1.74% | 3,470,373 |
| Mar 24, 2025 | 22.22 | 23.03 | 22.04 | 22.95 | 22.95 | 6.40% | 5,487,570 |
| Mar 21, 2025 | 21.05 | 21.70 | 20.89 | 21.57 | 21.57 | 1.08% | 2,986,559 |
| Mar 20, 2025 | 21.14 | 21.64 | 20.85 | 21.34 | 21.34 | 0.19% | 2,912,119 |
| Mar 19, 2025 | 20.63 | 21.52 | 20.50 | 21.30 | 21.30 | 5.34% | 3,856,704 |
| Mar 18, 2025 | 20.26 | 20.60 | 19.59 | 20.22 | 20.22 | -2.46% | 4,252,329 |
| Mar 17, 2025 | 20.52 | 20.85 | 20.06 | 20.73 | 20.73 | -0.62% | 6,197,487 |
| Mar 14, 2025 | 19.65 | 20.92 | 19.52 | 20.86 | 20.86 | 10.43% | 9,808,684 |
| Mar 13, 2025 | 18.89 | 19.37 | 18.25 | 18.89 | 18.89 | -6.58% | 6,921,503 |
| Mar 12, 2025 | 20.28 | 20.68 | 19.19 | 20.22 | 18.85 | 0.95% | 6,681,922 |
| Mar 11, 2025 | 18.91 | 20.21 | 17.92 | 20.03 | 18.67 | 8.92% | 6,917,516 |
| Mar 10, 2025 | 20.55 | 20.75 | 17.88 | 18.39 | 17.14 | -15.53% | 11,103,469 |
| Mar 7, 2025 | 22.41 | 23.01 | 21.26 | 21.77 | 20.29 | -3.72% | 6,402,084 |
| Mar 6, 2025 | 22.34 | 23.25 | 21.94 | 22.61 | 21.07 | -0.40% | 5,364,710 |
| Mar 5, 2025 | 21.23 | 22.81 | 20.80 | 22.70 | 21.16 | 8.40% | 4,417,019 |
| Mar 4, 2025 | 19.04 | 21.88 | 18.87 | 20.94 | 19.52 | 5.81% | 7,007,530 |
| Mar 3, 2025 | 21.79 | 21.87 | 19.43 | 19.79 | 18.45 | -1.59% | 7,777,456 |
| Feb 28, 2025 | 19.00 | 20.25 | 18.55 | 20.11 | 18.74 | 5.23% | 6,748,134 |
| Feb 27, 2025 | 20.92 | 21.20 | 19.07 | 19.11 | 17.81 | -7.46% | 7,330,209 |
| Feb 26, 2025 | 19.38 | 20.68 | 19.28 | 20.65 | 19.25 | 4.66% | 7,100,119 |
| Feb 25, 2025 | 20.95 | 21.14 | 19.22 | 19.73 | 18.39 | -10.68% | 11,496,481 |
| Feb 24, 2025 | 23.54 | 23.55 | 21.65 | 22.09 | 20.59 | -5.07% | 10,303,615 |
| Feb 21, 2025 | 25.18 | 25.20 | 23.23 | 23.27 | 21.69 | -6.40% | 8,034,357 |
| Feb 20, 2025 | 24.82 | 25.06 | 24.19 | 24.86 | 23.17 | 1.55% | 4,489,529 |
| Feb 19, 2025 | 25.62 | 25.75 | 24.33 | 24.48 | 22.82 | -3.43% | 6,372,094 |
| Feb 18, 2025 | 25.50 | 25.69 | 24.92 | 25.35 | 23.63 | -0.31% | 7,148,919 |
| Feb 14, 2025 | 24.75 | 25.78 | 24.65 | 25.43 | 23.70 | 2.87% | 8,332,418 |
| Feb 13, 2025 | 24.75 | 25.09 | 24.14 | 24.72 | 23.04 | -7.97% | 9,256,029 |
| Feb 12, 2025 | 26.10 | 27.14 | 25.93 | 26.86 | 23.14 | 2.05% | 7,958,028 |
| Feb 11, 2025 | 27.20 | 27.55 | 26.28 | 26.32 | 22.68 | -3.48% | 7,367,570 |
| Feb 10, 2025 | 27.21 | 27.56 | 26.87 | 27.27 | 23.50 | 2.02% | 6,740,764 |
| Feb 7, 2025 | 26.91 | 27.68 | 26.66 | 26.73 | 23.03 | 0.98% | 4,594,131 |
| Feb 6, 2025 | 27.47 | 27.79 | 26.11 | 26.47 | 22.81 | -2.58% | 4,663,620 |
| Feb 5, 2025 | 27.95 | 28.07 | 26.98 | 27.17 | 23.41 | -2.30% | 3,530,399 |
| Feb 4, 2025 | 27.39 | 28.07 | 27.30 | 27.81 | 23.96 | 0.65% | 3,473,459 |
| Feb 3, 2025 | 25.15 | 27.72 | 25.13 | 27.63 | 23.81 | 2.91% | 6,202,800 |
| Jan 31, 2025 | 27.18 | 27.88 | 26.69 | 26.85 | 23.13 | -0.92% | 3,824,254 |
| Jan 30, 2025 | 27.48 | 28.05 | 26.99 | 27.10 | 23.35 | -0.29% | 3,065,807 |
| Jan 29, 2025 | 27.00 | 27.32 | 26.34 | 27.18 | 23.42 | 1.57% | 3,183,759 |