YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
22.40
-0.19 (-0.84%)
At close: Jul 15, 2025, 4:00 PM
22.48
+0.08 (0.36%)
After-hours: Jul 15, 2025, 8:00 PM EDT
MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 22.46 | 22.76 | 22.35 | 22.40 | 22.40 | -0.84% | 9,212,483 |
| Jul 14, 2025 | 22.46 | 22.69 | 22.32 | 22.59 | 22.59 | 2.36% | 12,203,864 |
| Jul 11, 2025 | 21.92 | 22.11 | 21.69 | 22.07 | 22.07 | 1.94% | 11,008,587 |
| Jul 10, 2025 | 21.34 | 21.65 | 21.29 | 21.65 | 21.65 | 1.22% | 8,812,411 |
| Jul 9, 2025 | 20.93 | 21.42 | 20.73 | 21.39 | 21.39 | 2.99% | 10,260,664 |
| Jul 8, 2025 | 20.82 | 20.91 | 20.58 | 20.77 | 20.77 | 0.58% | 10,595,140 |
| Jul 7, 2025 | 20.88 | 21.02 | 20.65 | 20.65 | 20.65 | -1.15% | 14,494,998 |
| Jul 3, 2025 | 20.82 | 21.11 | 20.80 | 20.89 | 20.89 | -5.48% | 10,084,235 |
| Jul 2, 2025 | 21.35 | 22.17 | 21.24 | 22.10 | 20.86 | 5.79% | 14,408,963 |
| Jul 1, 2025 | 21.95 | 21.99 | 20.89 | 20.89 | 19.72 | -5.77% | 16,929,318 |
| Jun 30, 2025 | 21.67 | 22.22 | 21.44 | 22.17 | 20.93 | 3.55% | 12,736,249 |
| Jun 27, 2025 | 21.56 | 21.85 | 21.41 | 21.41 | 20.21 | -0.60% | 9,646,185 |
| Jun 26, 2025 | 21.51 | 21.68 | 21.45 | 21.54 | 20.34 | 0.09% | 6,691,014 |
| Jun 25, 2025 | 21.39 | 21.55 | 21.18 | 21.52 | 20.32 | 2.23% | 7,342,222 |
| Jun 24, 2025 | 20.89 | 21.32 | 20.77 | 21.05 | 19.87 | 2.33% | 8,527,692 |
| Jun 23, 2025 | 20.34 | 20.69 | 20.11 | 20.57 | 19.42 | -0.34% | 9,058,019 |
| Jun 20, 2025 | 20.80 | 20.93 | 20.41 | 20.64 | 19.49 | 0.44% | 7,258,506 |
| Jun 18, 2025 | 20.65 | 20.84 | 20.49 | 20.55 | 19.40 | -1.44% | 6,449,284 |
| Jun 17, 2025 | 20.88 | 20.99 | 20.45 | 20.85 | 19.68 | -1.33% | 7,941,126 |
| Jun 16, 2025 | 21.32 | 21.36 | 20.94 | 21.13 | 19.95 | -0.09% | 8,477,128 |
| Jun 13, 2025 | 20.76 | 21.15 | 20.53 | 21.15 | 19.97 | 0.71% | 6,762,666 |
| Jun 12, 2025 | 20.88 | 21.41 | 20.70 | 21.00 | 19.83 | -0.99% | 6,309,154 |
| Jun 11, 2025 | 21.32 | 21.36 | 20.96 | 21.21 | 20.02 | -0.19% | 7,907,289 |
| Jun 10, 2025 | 21.30 | 21.32 | 21.01 | 21.25 | 20.06 | 0.19% | 7,320,923 |
| Jun 9, 2025 | 20.85 | 21.28 | 20.71 | 21.21 | 20.02 | 3.01% | 12,449,327 |
| Jun 6, 2025 | 20.75 | 20.86 | 20.34 | 20.59 | 19.44 | 1.58% | 14,207,670 |
| Jun 5, 2025 | 20.94 | 20.98 | 20.04 | 20.27 | 19.14 | -8.65% | 17,443,802 |
| Jun 4, 2025 | 22.41 | 22.46 | 22.05 | 22.19 | 19.53 | -1.11% | 16,098,831 |
| Jun 3, 2025 | 22.15 | 22.52 | 21.84 | 22.44 | 19.75 | 2.75% | 15,449,609 |
| Jun 2, 2025 | 21.60 | 22.06 | 21.58 | 21.84 | 19.22 | 1.35% | 14,635,893 |
| May 30, 2025 | 21.64 | 21.77 | 21.06 | 21.55 | 18.97 | -0.51% | 10,165,839 |
| May 29, 2025 | 21.68 | 21.82 | 21.20 | 21.66 | 19.07 | 1.79% | 9,994,847 |
| May 28, 2025 | 21.53 | 21.63 | 20.95 | 21.28 | 18.73 | -1.94% | 11,493,696 |
| May 27, 2025 | 22.10 | 22.13 | 21.24 | 21.70 | 19.10 | 0.84% | 15,503,796 |
| May 23, 2025 | 22.68 | 22.70 | 21.29 | 21.52 | 18.94 | -6.76% | 18,828,638 |
| May 22, 2025 | 23.74 | 24.24 | 23.05 | 23.08 | 20.32 | -0.52% | 10,134,477 |
| May 21, 2025 | 23.81 | 24.09 | 22.85 | 23.20 | 20.42 | -2.48% | 11,590,278 |
| May 20, 2025 | 23.63 | 23.82 | 23.35 | 23.79 | 20.94 | 0.85% | 7,998,680 |
| May 19, 2025 | 22.64 | 23.60 | 22.60 | 23.59 | 20.76 | 3.06% | 9,207,239 |
| May 16, 2025 | 22.90 | 23.23 | 22.30 | 22.89 | 20.15 | 0.75% | 8,653,577 |
| May 15, 2025 | 23.48 | 23.64 | 22.58 | 22.72 | 20.00 | -4.22% | 10,191,165 |
| May 14, 2025 | 23.87 | 24.08 | 23.40 | 23.72 | 20.88 | -0.55% | 8,358,532 |
| May 13, 2025 | 23.43 | 23.91 | 23.03 | 23.85 | 20.99 | 3.43% | 9,790,363 |
| May 12, 2025 | 23.88 | 23.89 | 22.85 | 23.06 | 20.30 | -1.96% | 16,272,566 |
| May 9, 2025 | 23.83 | 24.12 | 23.15 | 23.52 | 20.70 | -0.08% | 16,322,432 |
| May 8, 2025 | 23.41 | 23.81 | 23.23 | 23.54 | 20.72 | -6.29% | 13,170,733 |
| May 7, 2025 | 25.17 | 25.28 | 24.90 | 25.12 | 20.09 | 1.70% | 16,476,730 |
| May 6, 2025 | 24.28 | 24.82 | 24.25 | 24.70 | 19.75 | 0.20% | 9,530,540 |
| May 5, 2025 | 24.58 | 24.96 | 24.02 | 24.65 | 19.71 | -1.95% | 11,132,794 |
| May 2, 2025 | 25.03 | 25.30 | 24.85 | 25.14 | 20.10 | 2.65% | 9,384,658 |