YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
16.40
+0.77 (4.93%)
Sep 18, 2025, 2:54 PM EDT - Market open
MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 15.86 | 16.39 | 15.85 | 16.40 | - | 4.93% | 8,049,563 |
| Sep 17, 2025 | 15.80 | 15.97 | 15.35 | 15.63 | 15.63 | -1.01% | 8,141,512 |
| Sep 16, 2025 | 15.55 | 15.81 | 15.41 | 15.79 | 15.79 | 1.87% | 5,359,790 |
| Sep 15, 2025 | 15.56 | 15.61 | 15.21 | 15.50 | 15.50 | -0.64% | 7,235,204 |
| Sep 12, 2025 | 15.50 | 15.78 | 15.47 | 15.60 | 15.60 | 1.43% | 7,329,957 |
| Sep 11, 2025 | 15.40 | 15.53 | 15.24 | 15.38 | 15.38 | - | 6,267,287 |
| Sep 10, 2025 | 15.58 | 15.90 | 15.17 | 15.38 | 15.38 | -0.39% | 6,970,418 |
| Sep 9, 2025 | 15.47 | 15.56 | 15.26 | 15.44 | 15.44 | -0.19% | 5,658,673 |
| Sep 8, 2025 | 15.36 | 15.57 | 15.10 | 15.47 | 15.47 | -0.96% | 9,310,277 |
| Sep 5, 2025 | 15.59 | 15.65 | 14.97 | 15.62 | 15.62 | 2.36% | 7,617,507 |
| Sep 4, 2025 | 15.35 | 15.49 | 14.85 | 15.26 | 15.26 | -0.78% | 11,851,957 |
| Sep 3, 2025 | 15.84 | 15.93 | 15.26 | 15.38 | 15.38 | -2.72% | 8,215,491 |
| Sep 2, 2025 | 15.50 | 16.05 | 15.42 | 15.81 | 15.81 | 2.00% | 12,804,489 |
| Aug 29, 2025 | 15.51 | 15.74 | 15.44 | 15.50 | 15.50 | -1.27% | 13,309,755 |
| Aug 28, 2025 | 16.05 | 16.10 | 15.61 | 15.70 | 15.70 | -7.32% | 11,400,349 |
| Aug 27, 2025 | 17.26 | 17.34 | 16.93 | 16.94 | 15.84 | -2.25% | 9,140,196 |
| Aug 26, 2025 | 16.91 | 17.34 | 16.84 | 17.33 | 16.21 | 2.36% | 6,768,930 |
| Aug 25, 2025 | 17.01 | 17.28 | 16.75 | 16.93 | 15.83 | -3.53% | 8,918,370 |
| Aug 22, 2025 | 16.60 | 17.62 | 16.48 | 17.55 | 16.41 | 5.15% | 13,469,467 |
| Aug 21, 2025 | 16.79 | 16.94 | 16.56 | 16.69 | 15.61 | -1.77% | 6,104,362 |
| Aug 20, 2025 | 16.74 | 17.02 | 16.10 | 16.99 | 15.89 | 2.23% | 11,095,644 |
| Aug 19, 2025 | 17.83 | 17.90 | 16.45 | 16.62 | 15.54 | -6.89% | 16,937,482 |
| Aug 18, 2025 | 17.65 | 17.99 | 17.57 | 17.85 | 16.69 | -0.06% | 7,488,142 |
| Aug 15, 2025 | 18.20 | 18.22 | 17.59 | 17.86 | 16.70 | -1.98% | 10,091,179 |
| Aug 14, 2025 | 18.54 | 18.59 | 17.84 | 18.22 | 17.04 | -4.16% | 12,036,590 |
| Aug 13, 2025 | 19.32 | 19.41 | 18.72 | 19.01 | 17.78 | -0.94% | 10,284,544 |
| Aug 12, 2025 | 19.44 | 19.48 | 19.00 | 19.19 | 17.94 | -1.03% | 7,109,287 |
| Aug 11, 2025 | 19.50 | 19.89 | 19.33 | 19.39 | 18.13 | 1.25% | 10,515,162 |
| Aug 8, 2025 | 19.23 | 19.56 | 18.86 | 19.15 | 17.91 | -0.93% | 8,140,455 |
| Aug 7, 2025 | 18.93 | 19.42 | 18.91 | 19.33 | 18.08 | 3.20% | 8,410,302 |
| Aug 6, 2025 | 18.36 | 18.75 | 18.27 | 18.73 | 17.51 | 2.07% | 7,141,781 |
| Aug 5, 2025 | 18.70 | 18.85 | 18.27 | 18.35 | 17.16 | -2.76% | 8,911,147 |
| Aug 4, 2025 | 18.20 | 18.89 | 17.91 | 18.87 | 17.65 | 5.60% | 14,636,038 |
| Aug 1, 2025 | 19.05 | 19.09 | 17.84 | 17.87 | 16.71 | -8.36% | 26,447,913 |
| Jul 31, 2025 | 19.46 | 19.87 | 19.31 | 19.50 | 18.23 | -4.36% | 14,539,780 |
| Jul 30, 2025 | 20.41 | 20.83 | 20.29 | 20.39 | 17.98 | 0.05% | 13,415,393 |
| Jul 29, 2025 | 20.93 | 20.93 | 20.17 | 20.38 | 17.97 | -1.78% | 15,274,916 |
| Jul 28, 2025 | 21.32 | 21.34 | 20.75 | 20.75 | 18.29 | -0.38% | 13,180,555 |
| Jul 25, 2025 | 20.83 | 21.06 | 20.64 | 20.83 | 18.36 | -2.02% | 14,720,021 |
| Jul 24, 2025 | 21.25 | 21.49 | 20.82 | 21.26 | 18.74 | 0.52% | 9,477,316 |
| Jul 23, 2025 | 21.62 | 21.65 | 20.83 | 21.15 | 18.65 | -2.80% | 14,594,788 |
| Jul 22, 2025 | 21.89 | 22.09 | 21.15 | 21.76 | 19.18 | 0.23% | 9,691,953 |
| Jul 21, 2025 | 21.89 | 22.18 | 21.69 | 21.71 | 19.14 | 0.14% | 10,453,126 |
| Jul 18, 2025 | 22.90 | 22.95 | 21.50 | 21.68 | 19.11 | -5.04% | 16,826,965 |
| Jul 17, 2025 | 22.80 | 22.96 | 22.59 | 22.83 | 20.13 | -0.13% | 7,998,685 |
| Jul 16, 2025 | 22.64 | 22.91 | 22.54 | 22.86 | 20.15 | 2.05% | 7,668,452 |
| Jul 15, 2025 | 22.46 | 22.76 | 22.35 | 22.40 | 19.75 | -0.84% | 9,347,773 |
| Jul 14, 2025 | 22.46 | 22.69 | 22.32 | 22.59 | 19.92 | 2.36% | 12,203,864 |
| Jul 11, 2025 | 21.92 | 22.11 | 21.69 | 22.07 | 19.46 | 1.94% | 11,008,587 |
| Jul 10, 2025 | 21.34 | 21.65 | 21.29 | 21.65 | 19.09 | 1.22% | 8,812,411 |