YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
24.34
+0.01 (0.04%)
At close: Apr 30, 2025, 4:00 PM
24.40
+0.06 (0.25%)
After-hours: Apr 30, 2025, 7:37 PM EDT
MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 24.04 | 24.50 | 23.41 | 24.34 | 24.34 | 0.04% | 5,877,050 |
| Apr 29, 2025 | 23.70 | 24.41 | 23.60 | 24.33 | 24.33 | 2.66% | 6,232,315 |
| Apr 28, 2025 | 23.88 | 23.89 | 22.87 | 23.70 | 23.70 | 0.47% | 7,560,011 |
| Apr 25, 2025 | 23.13 | 23.69 | 23.12 | 23.59 | 23.59 | 3.06% | 8,185,632 |
| Apr 24, 2025 | 22.60 | 22.94 | 22.54 | 22.89 | 22.89 | 1.15% | 4,444,482 |
| Apr 23, 2025 | 22.91 | 22.95 | 22.30 | 22.63 | 22.63 | 0.85% | 6,052,084 |
| Apr 22, 2025 | 21.92 | 22.62 | 21.85 | 22.44 | 22.44 | 5.40% | 6,829,638 |
| Apr 21, 2025 | 21.75 | 21.88 | 20.82 | 21.29 | 21.29 | 0.28% | 7,782,335 |
| Apr 17, 2025 | 21.02 | 21.30 | 20.60 | 21.23 | 21.23 | 1.92% | 4,742,825 |
| Apr 16, 2025 | 20.45 | 21.06 | 20.42 | 20.83 | 20.83 | 0.48% | 5,122,661 |
| Apr 15, 2025 | 20.67 | 20.94 | 20.52 | 20.73 | 20.73 | 0.68% | 5,418,289 |
| Apr 14, 2025 | 20.48 | 20.69 | 20.02 | 20.59 | 20.59 | 3.57% | 10,414,851 |
| Apr 11, 2025 | 18.86 | 20.05 | 18.61 | 19.88 | 19.88 | 8.81% | 9,031,198 |
| Apr 10, 2025 | 18.90 | 19.19 | 17.66 | 18.27 | 18.27 | -13.04% | 6,304,003 |
| Apr 9, 2025 | 17.59 | 21.39 | 17.48 | 21.01 | 19.58 | 22.15% | 11,286,041 |
| Apr 8, 2025 | 19.96 | 20.18 | 17.10 | 17.20 | 16.03 | -10.60% | 11,412,308 |
| Apr 7, 2025 | 18.66 | 20.90 | 18.19 | 19.24 | 17.93 | -6.74% | 9,024,804 |
| Apr 4, 2025 | 20.17 | 20.90 | 18.93 | 20.63 | 19.23 | 3.05% | 8,666,803 |
| Apr 3, 2025 | 20.29 | 21.10 | 19.60 | 20.02 | 18.66 | -8.50% | 7,115,171 |
| Apr 2, 2025 | 20.94 | 22.19 | 20.93 | 21.88 | 20.39 | 2.15% | 4,566,517 |
| Apr 1, 2025 | 20.67 | 21.51 | 19.87 | 21.42 | 19.96 | 5.36% | 4,908,193 |
| Mar 31, 2025 | 19.95 | 20.72 | 19.30 | 20.33 | 18.95 | -0.20% | 4,916,975 |
| Mar 28, 2025 | 22.26 | 22.40 | 20.33 | 20.37 | 18.98 | -9.79% | 6,020,046 |
| Mar 27, 2025 | 22.49 | 23.10 | 22.20 | 22.58 | 21.04 | -0.96% | 3,363,501 |
| Mar 26, 2025 | 23.20 | 23.32 | 22.28 | 22.80 | 21.25 | -2.36% | 3,748,854 |
| Mar 25, 2025 | 22.97 | 23.42 | 22.74 | 23.35 | 21.76 | 1.74% | 3,470,373 |
| Mar 24, 2025 | 22.22 | 23.03 | 22.04 | 22.95 | 21.39 | 6.40% | 5,487,570 |
| Mar 21, 2025 | 21.05 | 21.70 | 20.89 | 21.57 | 20.10 | 1.08% | 2,986,559 |
| Mar 20, 2025 | 21.14 | 21.64 | 20.85 | 21.34 | 19.89 | 0.19% | 2,912,119 |
| Mar 19, 2025 | 20.63 | 21.52 | 20.50 | 21.30 | 19.85 | 5.34% | 3,856,704 |
| Mar 18, 2025 | 20.26 | 20.60 | 19.59 | 20.22 | 18.84 | -2.46% | 4,252,329 |
| Mar 17, 2025 | 20.52 | 20.85 | 20.06 | 20.73 | 19.32 | -0.62% | 6,197,487 |
| Mar 14, 2025 | 19.65 | 20.92 | 19.52 | 20.86 | 19.44 | 10.43% | 9,808,684 |
| Mar 13, 2025 | 18.89 | 19.37 | 18.25 | 18.89 | 17.60 | -6.58% | 6,921,503 |
| Mar 12, 2025 | 20.28 | 20.68 | 19.19 | 20.22 | 17.56 | 0.95% | 6,681,922 |
| Mar 11, 2025 | 18.91 | 20.21 | 17.92 | 20.03 | 17.40 | 8.92% | 6,917,516 |
| Mar 10, 2025 | 20.55 | 20.75 | 17.88 | 18.39 | 15.97 | -15.53% | 11,103,469 |
| Mar 7, 2025 | 22.41 | 23.01 | 21.26 | 21.77 | 18.91 | -3.72% | 6,402,084 |
| Mar 6, 2025 | 22.34 | 23.25 | 21.94 | 22.61 | 19.64 | -0.40% | 5,364,710 |
| Mar 5, 2025 | 21.23 | 22.81 | 20.80 | 22.70 | 19.72 | 8.40% | 4,417,019 |
| Mar 4, 2025 | 19.04 | 21.88 | 18.87 | 20.94 | 18.19 | 5.81% | 7,007,530 |
| Mar 3, 2025 | 21.79 | 21.87 | 19.43 | 19.79 | 17.19 | -1.59% | 7,777,456 |
| Feb 28, 2025 | 19.00 | 20.25 | 18.55 | 20.11 | 17.47 | 5.23% | 6,748,134 |
| Feb 27, 2025 | 20.92 | 21.20 | 19.07 | 19.11 | 16.60 | -7.46% | 7,330,209 |
| Feb 26, 2025 | 19.38 | 20.68 | 19.28 | 20.65 | 17.94 | 4.66% | 7,100,119 |
| Feb 25, 2025 | 20.95 | 21.14 | 19.22 | 19.73 | 17.14 | -10.68% | 11,496,481 |
| Feb 24, 2025 | 23.54 | 23.55 | 21.65 | 22.09 | 19.19 | -5.07% | 10,303,615 |
| Feb 21, 2025 | 25.18 | 25.20 | 23.23 | 23.27 | 20.21 | -6.40% | 8,034,357 |
| Feb 20, 2025 | 24.82 | 25.06 | 24.19 | 24.86 | 21.59 | 1.55% | 4,489,529 |
| Feb 19, 2025 | 25.62 | 25.75 | 24.33 | 24.48 | 21.26 | -3.43% | 6,372,094 |