Skip to main content
YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
35.85
+2.11 (6.25%)
At close: Nov 22, 2024, 4:00 PM
36.55
+0.70 (1.95%)
After-hours: Nov 22, 2024, 7:58 PM EST

MSTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202434.5437.8733.8135.8535.856.25%5,025,545
Nov 21, 202443.7044.2032.1533.7433.74-24.01%9,587,758
Nov 20, 202444.0246.5043.7044.4039.264.96%7,855,782
Nov 19, 202439.7843.3538.9642.3037.408.27%4,308,364
Nov 18, 202435.9039.3935.3739.0734.5410.65%4,260,116
Nov 15, 202435.0036.0933.9135.3131.223.40%2,226,599
Nov 14, 202435.3535.8233.3834.1530.190.71%1,961,179
Nov 13, 202437.4938.6633.3133.9129.98-8.65%5,632,700
Nov 12, 202435.6437.2635.0737.1232.822.85%2,356,387
Nov 11, 202433.2236.8632.7336.0931.9116.53%3,651,751
Nov 8, 202431.2631.2630.3030.9727.38-0.13%3,915,154
Nov 7, 202430.3031.1830.2531.0127.422.31%1,513,068
Nov 6, 202430.0030.4529.2730.3126.8010.26%2,397,471
Nov 5, 202427.9428.7727.3227.4924.311.44%1,340,867
Nov 4, 202427.4527.8726.8827.1023.96-1.49%1,548,744
Nov 1, 202429.2930.1027.2227.5124.32-5.11%1,897,876
Oct 31, 202429.4329.6528.2428.9925.63-0.07%1,304,147
Oct 30, 202428.8629.5928.2629.0125.65-2.39%1,556,925
Oct 29, 202430.0030.3029.1529.7226.280.92%1,821,936
Oct 28, 202428.5929.7328.5029.4526.046.63%2,532,928
Oct 25, 202428.1128.3926.9927.6224.42-1.50%2,651,770
Oct 24, 202427.0028.0426.8928.0424.79-8.58%3,087,402
Oct 23, 202430.8131.3729.6230.6723.59-1.41%5,065,006
Oct 22, 202430.7731.1530.2931.1123.920.84%1,905,686
Oct 21, 202430.4931.2229.8130.8523.721.18%3,040,592
Oct 18, 202428.5930.6728.4530.4923.458.85%1,801,496
Oct 17, 202427.8528.5726.9328.0121.540.21%955,326
Oct 16, 202428.5928.5927.6727.9521.490.07%771,472
Oct 15, 202429.2529.5227.3227.9321.48-2.44%1,225,807
Oct 14, 202430.4630.6528.5928.6322.02-3.01%1,592,421
Oct 11, 202427.0429.5826.9829.5222.7011.27%1,657,023
Oct 10, 202427.4627.4625.8126.5320.40-2.07%735,279
Oct 9, 202427.2527.8326.7827.0920.83-0.95%751,975
Oct 8, 202427.2427.7527.2027.3521.030.40%816,681
Oct 7, 202426.6327.4526.6027.2420.953.22%1,084,602
Oct 4, 202425.1226.4024.8026.3920.296.93%906,463
Oct 3, 202424.6524.8923.8724.6818.98-587,073
Oct 2, 202424.1425.6723.9824.6818.981.06%717,040
Oct 1, 202425.2125.2123.6724.4218.78-2.83%1,141,285
Sep 30, 202425.1525.7924.9725.1319.33-2.90%977,894
Sep 27, 202425.1026.1725.0025.8819.905.16%892,428
Sep 26, 202424.0524.7924.0324.6118.933.71%898,880
Sep 25, 202423.7424.1423.6323.7318.25-0.29%477,311
Sep 24, 202423.4823.8023.0923.8018.301.93%629,047
Sep 23, 202423.1023.5022.8423.3517.962.41%742,045
Sep 20, 202422.5223.0622.1522.8017.531.24%565,063
Sep 19, 202422.0022.9421.8422.5217.327.91%1,051,453
Sep 18, 202420.6021.7720.2720.8716.051.11%859,456
Sep 17, 202421.5021.7520.3220.6415.87-2.18%923,431
Sep 16, 202421.3521.5020.8221.1016.23-3.43%772,822
Sep 13, 202421.4321.9421.4221.8516.801.86%585,382
Sep 12, 202421.2521.6021.0121.4516.501.18%678,034
Sep 11, 202420.7621.3320.2021.2016.300.47%769,788
Sep 10, 202420.4221.1020.1421.1016.232.78%792,656
Sep 9, 202419.7120.5319.5120.5315.797.66%1,184,946
Sep 6, 202420.1520.3718.9419.0714.67-11.92%1,476,760
Sep 5, 202422.0722.5621.5221.6515.17-3.00%1,573,605
Sep 4, 202421.6422.4621.1722.3215.641.87%1,071,578
Sep 3, 202423.2023.2421.8921.9115.36-5.56%1,527,436
Aug 30, 202423.7123.7122.6723.2016.26-0.56%809,148
Aug 29, 202424.0324.3023.0523.3316.350.30%597,691
Aug 28, 202424.1024.1522.9723.2616.30-4.28%854,764
Aug 27, 202424.8624.9424.0224.3017.03-2.80%717,593
Aug 26, 202425.0025.4124.9025.0017.52-0.60%702,804
Aug 23, 202424.4625.1824.2125.1517.634.88%724,981
Aug 22, 202424.5924.6023.9023.9816.81-2.12%587,111
Aug 21, 202423.8024.5923.6424.5017.173.42%842,831
Aug 20, 202424.3224.4023.3423.6916.60-0.84%1,017,204
Aug 19, 202423.6423.9123.4123.8916.741.75%952,390
Aug 16, 202423.5424.0022.6323.4816.460.95%1,214,217
Aug 15, 202423.4524.2123.1523.2616.300.95%834,742
Aug 14, 202423.6123.7522.8823.0416.15-2.37%893,384
Aug 13, 202423.1124.0022.9123.6016.542.56%666,521
Aug 12, 202423.2623.7822.6623.0116.13-1.54%1,038,402
Aug 9, 202423.5823.5922.4423.3716.38-0.55%937,794
Aug 8, 202422.6223.5622.2323.5016.478.55%1,300,609
Aug 7, 202424.3724.5421.4921.6515.17-15.66%1,965,085
Aug 6, 202425.4026.0323.8525.6716.514.14%2,328,023
Aug 5, 202420.5025.2519.9924.6515.86-8.06%1,940,082
Aug 2, 202427.3129.1026.2626.8117.25-3.73%971,579
Aug 1, 202429.6029.7527.2127.8517.91-5.53%891,761
Jul 31, 202429.9430.3429.3629.4818.960.86%437,622
Jul 30, 202430.2830.2929.0029.2318.80-3.37%637,578
Jul 29, 202431.3031.3030.0030.2519.46-0.82%845,566
Jul 26, 202430.3430.6530.1730.5019.624.13%681,169
Jul 25, 202429.6030.0827.7429.2918.84-2.27%1,029,730
Jul 24, 202430.3830.5529.8629.9719.28-0.50%713,558
Jul 23, 202430.1930.3729.9030.1219.37-0.23%596,057
Jul 22, 202430.0030.2129.7730.1919.421.62%671,547
Jul 19, 202428.1529.7728.0829.7119.116.45%800,499
Jul 18, 202428.8028.8027.3827.9117.95-1.45%510,524
Jul 17, 202428.1028.4227.9028.3218.220.46%559,242
Jul 16, 202428.1728.2227.9928.1918.130.50%483,775
Jul 15, 202427.6928.1527.4828.0518.045.21%957,227
Jul 12, 202425.9527.0625.5626.6617.152.38%779,444
Jul 11, 202426.5726.7125.6026.0416.753.09%867,940
Jul 10, 202425.4225.7025.0625.2616.250.68%688,725
Jul 9, 202425.2225.2624.6225.0916.140.97%1,102,333
Jul 8, 202425.1125.2524.3124.8515.981.06%1,230,987
Jul 5, 202423.5424.7823.1224.5915.82-9.96%1,590,929