Skip to main content
YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
20.64
+0.09 (0.44%)
Jun 20, 2025, 4:00 PM - Market closed

MSTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202520.8020.9320.4120.6420.640.44%7,122,682
Jun 18, 202520.6520.8420.4920.5520.55-1.44%6,449,284
Jun 17, 202520.8820.9920.4520.8520.85-1.33%7,941,126
Jun 16, 202521.3221.3620.9421.1321.13-0.09%8,477,128
Jun 13, 202520.7621.1520.5321.1521.150.71%6,762,666
Jun 12, 202520.8821.4120.7021.0021.00-0.99%6,309,154
Jun 11, 202521.3221.3620.9621.2121.21-0.19%7,907,289
Jun 10, 202521.3021.3221.0121.2521.250.19%7,320,923
Jun 9, 202520.8521.2820.7121.2121.213.01%12,449,327
Jun 6, 202520.7520.8620.3420.5920.591.58%14,207,670
Jun 5, 202520.9420.9820.0420.2720.27-8.65%17,443,802
Jun 4, 202522.4122.4622.0522.1920.69-1.11%16,098,831
Jun 3, 202522.1522.5221.8422.4420.922.75%15,449,609
Jun 2, 202521.6022.0621.5821.8420.361.35%14,635,893
May 30, 202521.6421.7721.0621.5520.09-0.51%10,165,839
May 29, 202521.6821.8221.2021.6620.201.79%9,994,847
May 28, 202521.5321.6320.9521.2819.84-1.94%11,493,696
May 27, 202522.1022.1321.2421.7020.230.84%15,503,796
May 23, 202522.6822.7021.2921.5220.06-6.76%18,828,638
May 22, 202523.7424.2423.0523.0821.52-0.52%10,134,477
May 21, 202523.8124.0922.8523.2021.63-2.48%11,590,278
May 20, 202523.6323.8223.3523.7922.180.85%7,998,680
May 19, 202522.6423.6022.6023.5921.993.06%9,207,239
May 16, 202522.9023.2322.3022.8921.340.75%8,653,577
May 15, 202523.4823.6422.5822.7221.18-4.22%10,191,165
May 14, 202523.8724.0823.4023.7222.12-0.55%8,358,532
May 13, 202523.4323.9123.0323.8522.243.43%9,790,363
May 12, 202523.8823.8922.8523.0621.50-1.96%16,272,566
May 9, 202523.8324.1223.1523.5221.93-0.08%16,322,432
May 8, 202523.4123.8123.2323.5421.95-6.29%13,170,733
May 7, 202525.1725.2824.9025.1221.281.70%16,476,730
May 6, 202524.2824.8224.2524.7020.920.20%9,530,540
May 5, 202524.5824.9624.0224.6520.88-1.95%11,132,794
May 2, 202525.0325.3024.8525.1421.292.65%9,384,658
May 1, 202524.8825.1424.4524.4920.740.62%7,864,523
Apr 30, 202524.0424.5023.4124.3420.620.04%5,965,560
Apr 29, 202523.7024.4123.6024.3320.612.66%6,232,315
Apr 28, 202523.8823.8922.8723.7020.070.47%7,560,011
Apr 25, 202523.1323.6923.1223.5919.983.06%8,185,632
Apr 24, 202522.6022.9422.5422.8919.391.15%4,444,482
Apr 23, 202522.9122.9522.3022.6319.170.85%6,052,084
Apr 22, 202521.9222.6221.8522.4419.015.40%6,829,638
Apr 21, 202521.7521.8820.8221.2918.030.28%7,782,335
Apr 17, 202521.0221.3020.6021.2317.981.92%4,742,825
Apr 16, 202520.4521.0620.4220.8317.640.48%5,122,661
Apr 15, 202520.6720.9420.5220.7317.560.68%5,418,289
Apr 14, 202520.4820.6920.0220.5917.443.57%10,414,851
Apr 11, 202518.8620.0518.6119.8816.848.81%9,031,198
Apr 10, 202518.9019.1917.6618.2715.47-13.04%6,304,003
Apr 9, 202517.5921.3917.4821.0116.5822.15%11,286,041