YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
12.98
-0.59 (-4.35%)
At close: Oct 10, 2025, 4:00 PM EDT
12.84
-0.14 (-1.08%)
After-hours: Oct 10, 2025, 8:00 PM EDT
MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 13.65 | 13.69 | 12.90 | 12.98 | 12.98 | -4.35% | 10,934,038 |
| Oct 9, 2025 | 13.85 | 13.90 | 13.47 | 13.57 | 13.57 | -2.86% | 7,449,752 |
| Oct 8, 2025 | 14.17 | 14.18 | 13.62 | 13.97 | 13.97 | 0.72% | 9,308,234 |
| Oct 7, 2025 | 15.00 | 15.01 | 13.86 | 13.87 | 13.87 | -7.66% | 9,627,047 |
| Oct 6, 2025 | 15.11 | 15.18 | 14.85 | 15.02 | 15.02 | 1.90% | 6,912,458 |
| Oct 3, 2025 | 14.72 | 14.94 | 14.48 | 14.74 | 14.74 | 0.07% | 7,257,103 |
| Oct 2, 2025 | 14.59 | 14.77 | 14.45 | 14.73 | 14.73 | 2.65% | 7,663,684 |
| Oct 1, 2025 | 14.18 | 14.47 | 14.18 | 14.35 | 14.35 | 2.79% | 7,903,634 |
| Sep 30, 2025 | 13.90 | 14.01 | 13.78 | 13.96 | 13.96 | -0.50% | 6,273,531 |
| Sep 29, 2025 | 13.69 | 14.06 | 13.59 | 14.03 | 14.03 | 3.85% | 12,146,238 |
| Sep 26, 2025 | 13.22 | 13.55 | 13.07 | 13.51 | 13.51 | 2.43% | 14,483,264 |
| Sep 25, 2025 | 13.91 | 13.91 | 12.83 | 13.19 | 13.19 | -13.11% | 19,746,862 |
| Sep 24, 2025 | 15.55 | 15.79 | 15.17 | 15.18 | 14.10 | -1.49% | 11,825,383 |
| Sep 23, 2025 | 15.80 | 15.86 | 15.40 | 15.41 | 14.31 | -2.03% | 9,186,417 |
| Sep 22, 2025 | 15.78 | 15.94 | 15.42 | 15.73 | 14.61 | -1.93% | 9,817,509 |
| Sep 19, 2025 | 16.18 | 16.33 | 15.74 | 16.04 | 14.90 | -0.99% | 8,234,982 |
| Sep 18, 2025 | 15.86 | 16.42 | 15.85 | 16.20 | 15.05 | 3.65% | 10,434,572 |
| Sep 17, 2025 | 15.80 | 15.97 | 15.35 | 15.63 | 14.52 | -1.01% | 8,141,512 |
| Sep 16, 2025 | 15.55 | 15.81 | 15.41 | 15.79 | 14.67 | 1.87% | 5,359,790 |
| Sep 15, 2025 | 15.56 | 15.61 | 15.21 | 15.50 | 14.40 | -0.64% | 7,235,204 |
| Sep 12, 2025 | 15.50 | 15.78 | 15.47 | 15.60 | 14.49 | 1.43% | 7,329,957 |
| Sep 11, 2025 | 15.40 | 15.53 | 15.24 | 15.38 | 14.29 | - | 6,267,287 |
| Sep 10, 2025 | 15.58 | 15.90 | 15.17 | 15.38 | 14.29 | -0.39% | 6,970,418 |
| Sep 9, 2025 | 15.47 | 15.56 | 15.26 | 15.44 | 14.34 | -0.19% | 5,658,673 |
| Sep 8, 2025 | 15.36 | 15.57 | 15.10 | 15.47 | 14.37 | -0.96% | 9,310,277 |
| Sep 5, 2025 | 15.59 | 15.65 | 14.97 | 15.62 | 14.51 | 2.36% | 7,617,507 |
| Sep 4, 2025 | 15.35 | 15.49 | 14.85 | 15.26 | 14.17 | -0.78% | 11,851,957 |
| Sep 3, 2025 | 15.84 | 15.93 | 15.26 | 15.38 | 14.29 | -2.72% | 8,215,491 |
| Sep 2, 2025 | 15.50 | 16.05 | 15.42 | 15.81 | 14.69 | 2.00% | 12,804,489 |
| Aug 29, 2025 | 15.51 | 15.74 | 15.44 | 15.50 | 14.40 | -1.27% | 13,309,755 |
| Aug 28, 2025 | 16.05 | 16.10 | 15.61 | 15.70 | 14.58 | -7.32% | 11,400,349 |
| Aug 27, 2025 | 17.26 | 17.34 | 16.93 | 16.94 | 14.71 | -2.25% | 9,140,196 |
| Aug 26, 2025 | 16.91 | 17.34 | 16.84 | 17.33 | 15.05 | 2.36% | 6,768,930 |
| Aug 25, 2025 | 17.01 | 17.28 | 16.75 | 16.93 | 14.70 | -3.53% | 8,918,370 |
| Aug 22, 2025 | 16.60 | 17.62 | 16.48 | 17.55 | 15.24 | 5.15% | 13,469,467 |
| Aug 21, 2025 | 16.79 | 16.94 | 16.56 | 16.69 | 14.50 | -1.77% | 6,104,362 |
| Aug 20, 2025 | 16.74 | 17.02 | 16.10 | 16.99 | 14.76 | 2.23% | 11,095,644 |
| Aug 19, 2025 | 17.83 | 17.90 | 16.45 | 16.62 | 14.44 | -6.89% | 16,937,482 |
| Aug 18, 2025 | 17.65 | 17.99 | 17.57 | 17.85 | 15.50 | -0.06% | 7,488,142 |
| Aug 15, 2025 | 18.20 | 18.22 | 17.59 | 17.86 | 15.51 | -1.98% | 10,091,179 |
| Aug 14, 2025 | 18.54 | 18.59 | 17.84 | 18.22 | 15.83 | -4.16% | 12,036,590 |
| Aug 13, 2025 | 19.32 | 19.41 | 18.72 | 19.01 | 16.51 | -0.94% | 10,284,544 |
| Aug 12, 2025 | 19.44 | 19.48 | 19.00 | 19.19 | 16.67 | -1.03% | 7,109,287 |
| Aug 11, 2025 | 19.50 | 19.89 | 19.33 | 19.39 | 16.84 | 1.25% | 10,515,162 |
| Aug 8, 2025 | 19.23 | 19.56 | 18.86 | 19.15 | 16.63 | -0.93% | 8,140,455 |
| Aug 7, 2025 | 18.93 | 19.42 | 18.91 | 19.33 | 16.79 | 3.20% | 8,410,302 |
| Aug 6, 2025 | 18.36 | 18.75 | 18.27 | 18.73 | 16.27 | 2.07% | 7,141,781 |
| Aug 5, 2025 | 18.70 | 18.85 | 18.27 | 18.35 | 15.94 | -2.76% | 8,911,147 |
| Aug 4, 2025 | 18.20 | 18.89 | 17.91 | 18.87 | 16.39 | 5.60% | 14,636,038 |
| Aug 1, 2025 | 19.05 | 19.09 | 17.84 | 17.87 | 15.52 | -8.36% | 26,447,913 |