YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
33.91
-3.21 (-8.65%)
At close: Nov 13, 2024, 4:00 PM
35.05
+1.14 (3.36%)
After-hours: Nov 13, 2024, 7:57 PM EST
MSTY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 13, 2024 | 37.49 | 38.66 | 33.31 | 33.91 | 33.91 | -8.65% | 5,535,579 |
Nov 12, 2024 | 35.64 | 37.26 | 35.07 | 37.12 | 37.12 | 2.85% | 2,356,387 |
Nov 11, 2024 | 33.22 | 36.86 | 32.73 | 36.09 | 36.09 | 16.53% | 3,651,751 |
Nov 8, 2024 | 31.26 | 31.26 | 30.30 | 30.97 | 30.97 | -0.13% | 3,915,154 |
Nov 7, 2024 | 30.30 | 31.18 | 30.25 | 31.01 | 31.01 | 2.31% | 1,513,068 |
Nov 6, 2024 | 30.00 | 30.45 | 29.27 | 30.31 | 30.31 | 10.26% | 2,397,471 |
Nov 5, 2024 | 27.94 | 28.77 | 27.32 | 27.49 | 27.49 | 1.44% | 1,340,867 |
Nov 4, 2024 | 27.45 | 27.87 | 26.88 | 27.10 | 27.10 | -1.49% | 1,548,744 |
Nov 1, 2024 | 29.29 | 30.10 | 27.22 | 27.51 | 27.51 | -5.11% | 1,897,876 |
Oct 31, 2024 | 29.43 | 29.65 | 28.24 | 28.99 | 28.99 | -0.07% | 1,304,147 |
Oct 30, 2024 | 28.86 | 29.59 | 28.26 | 29.01 | 29.01 | -2.39% | 1,556,925 |
Oct 29, 2024 | 30.00 | 30.30 | 29.15 | 29.72 | 29.72 | 0.92% | 1,821,936 |
Oct 28, 2024 | 28.59 | 29.73 | 28.50 | 29.45 | 29.45 | 6.63% | 2,532,928 |
Oct 25, 2024 | 28.11 | 28.39 | 26.99 | 27.62 | 27.62 | -1.50% | 2,651,770 |
Oct 24, 2024 | 27.00 | 28.04 | 26.89 | 28.04 | 28.04 | -8.58% | 3,087,402 |
Oct 23, 2024 | 30.81 | 31.37 | 29.62 | 30.67 | 26.68 | -1.41% | 5,065,006 |
Oct 22, 2024 | 30.77 | 31.15 | 30.29 | 31.11 | 27.06 | 0.84% | 1,905,686 |
Oct 21, 2024 | 30.49 | 31.22 | 29.81 | 30.85 | 26.83 | 1.18% | 3,040,592 |
Oct 18, 2024 | 28.59 | 30.67 | 28.45 | 30.49 | 26.52 | 8.85% | 1,801,496 |
Oct 17, 2024 | 27.85 | 28.57 | 26.93 | 28.01 | 24.36 | 0.21% | 955,326 |
Oct 16, 2024 | 28.59 | 28.59 | 27.67 | 27.95 | 24.31 | 0.07% | 771,472 |
Oct 15, 2024 | 29.25 | 29.52 | 27.32 | 27.93 | 24.29 | -2.44% | 1,225,807 |
Oct 14, 2024 | 30.46 | 30.65 | 28.59 | 28.63 | 24.90 | -3.01% | 1,592,421 |
Oct 11, 2024 | 27.04 | 29.58 | 26.98 | 29.52 | 25.68 | 11.27% | 1,657,023 |
Oct 10, 2024 | 27.46 | 27.46 | 25.81 | 26.53 | 23.08 | -2.07% | 735,279 |
Oct 9, 2024 | 27.25 | 27.83 | 26.78 | 27.09 | 23.56 | -0.95% | 751,975 |
Oct 8, 2024 | 27.24 | 27.75 | 27.20 | 27.35 | 23.79 | 0.40% | 816,681 |
Oct 7, 2024 | 26.63 | 27.45 | 26.60 | 27.24 | 23.69 | 3.22% | 1,084,602 |
Oct 4, 2024 | 25.12 | 26.40 | 24.80 | 26.39 | 22.95 | 6.93% | 906,463 |
Oct 3, 2024 | 24.65 | 24.89 | 23.87 | 24.68 | 21.47 | - | 587,073 |
Oct 2, 2024 | 24.14 | 25.67 | 23.98 | 24.68 | 21.47 | 1.06% | 717,040 |
Oct 1, 2024 | 25.21 | 25.21 | 23.67 | 24.42 | 21.24 | -2.83% | 1,141,285 |
Sep 30, 2024 | 25.15 | 25.79 | 24.97 | 25.13 | 21.86 | -2.90% | 977,894 |
Sep 27, 2024 | 25.10 | 26.17 | 25.00 | 25.88 | 22.51 | 5.16% | 892,428 |
Sep 26, 2024 | 24.05 | 24.79 | 24.03 | 24.61 | 21.41 | 3.71% | 898,880 |
Sep 25, 2024 | 23.74 | 24.14 | 23.63 | 23.73 | 20.64 | -0.29% | 477,311 |
Sep 24, 2024 | 23.48 | 23.80 | 23.09 | 23.80 | 20.70 | 1.93% | 629,047 |
Sep 23, 2024 | 23.10 | 23.50 | 22.84 | 23.35 | 20.31 | 2.41% | 742,045 |
Sep 20, 2024 | 22.52 | 23.06 | 22.15 | 22.80 | 19.83 | 1.24% | 565,063 |
Sep 19, 2024 | 22.00 | 22.94 | 21.84 | 22.52 | 19.59 | 7.91% | 1,051,453 |
Sep 18, 2024 | 20.60 | 21.77 | 20.27 | 20.87 | 18.15 | 1.11% | 859,456 |
Sep 17, 2024 | 21.50 | 21.75 | 20.32 | 20.64 | 17.95 | -2.18% | 923,431 |
Sep 16, 2024 | 21.35 | 21.50 | 20.82 | 21.10 | 18.35 | -3.43% | 772,822 |
Sep 13, 2024 | 21.43 | 21.94 | 21.42 | 21.85 | 19.01 | 1.86% | 585,382 |
Sep 12, 2024 | 21.25 | 21.60 | 21.01 | 21.45 | 18.66 | 1.18% | 678,034 |
Sep 11, 2024 | 20.76 | 21.33 | 20.20 | 21.20 | 18.44 | 0.47% | 769,788 |
Sep 10, 2024 | 20.42 | 21.10 | 20.14 | 21.10 | 18.35 | 2.78% | 792,656 |
Sep 9, 2024 | 19.71 | 20.53 | 19.51 | 20.53 | 17.86 | 7.66% | 1,184,946 |
Sep 6, 2024 | 20.15 | 20.37 | 18.94 | 19.07 | 16.59 | -11.92% | 1,476,760 |
Sep 5, 2024 | 22.07 | 22.56 | 21.52 | 21.65 | 17.16 | -3.00% | 1,573,605 |
Sep 4, 2024 | 21.64 | 22.46 | 21.17 | 22.32 | 17.69 | 1.87% | 1,071,578 |
Sep 3, 2024 | 23.20 | 23.24 | 21.89 | 21.91 | 17.37 | -5.56% | 1,527,436 |
Aug 30, 2024 | 23.71 | 23.71 | 22.67 | 23.20 | 18.39 | -0.56% | 809,148 |
Aug 29, 2024 | 24.03 | 24.30 | 23.05 | 23.33 | 18.49 | 0.30% | 597,691 |
Aug 28, 2024 | 24.10 | 24.15 | 22.97 | 23.26 | 18.44 | -4.28% | 854,764 |
Aug 27, 2024 | 24.86 | 24.94 | 24.02 | 24.30 | 19.26 | -2.80% | 717,593 |
Aug 26, 2024 | 25.00 | 25.41 | 24.90 | 25.00 | 19.82 | -0.60% | 702,804 |
Aug 23, 2024 | 24.46 | 25.18 | 24.21 | 25.15 | 19.94 | 4.88% | 724,981 |
Aug 22, 2024 | 24.59 | 24.60 | 23.90 | 23.98 | 19.01 | -2.12% | 587,111 |
Aug 21, 2024 | 23.80 | 24.59 | 23.64 | 24.50 | 19.42 | 3.42% | 842,831 |
Aug 20, 2024 | 24.32 | 24.40 | 23.34 | 23.69 | 18.78 | -0.84% | 1,017,204 |
Aug 19, 2024 | 23.64 | 23.91 | 23.41 | 23.89 | 18.94 | 1.75% | 952,390 |
Aug 16, 2024 | 23.54 | 24.00 | 22.63 | 23.48 | 18.61 | 0.95% | 1,214,217 |
Aug 15, 2024 | 23.45 | 24.21 | 23.15 | 23.26 | 18.44 | 0.95% | 834,742 |
Aug 14, 2024 | 23.61 | 23.75 | 22.88 | 23.04 | 18.26 | -2.37% | 893,384 |
Aug 13, 2024 | 23.11 | 24.00 | 22.91 | 23.60 | 18.71 | 2.56% | 666,521 |
Aug 12, 2024 | 23.26 | 23.78 | 22.66 | 23.01 | 18.24 | -1.54% | 1,038,402 |
Aug 9, 2024 | 23.58 | 23.59 | 22.44 | 23.37 | 18.53 | -0.55% | 937,794 |
Aug 8, 2024 | 22.62 | 23.56 | 22.23 | 23.50 | 18.63 | 8.55% | 1,300,609 |
Aug 7, 2024 | 24.37 | 24.54 | 21.49 | 21.65 | 17.16 | -15.66% | 1,965,085 |
Aug 6, 2024 | 25.40 | 26.03 | 23.85 | 25.67 | 18.68 | 4.14% | 2,328,023 |
Aug 5, 2024 | 20.50 | 25.25 | 19.99 | 24.65 | 17.93 | -8.06% | 1,940,082 |
Aug 2, 2024 | 27.31 | 29.10 | 26.26 | 26.81 | 19.50 | -3.73% | 971,579 |
Aug 1, 2024 | 29.60 | 29.75 | 27.21 | 27.85 | 20.26 | -5.53% | 891,761 |
Jul 31, 2024 | 29.94 | 30.34 | 29.36 | 29.48 | 21.45 | 0.86% | 437,622 |
Jul 30, 2024 | 30.28 | 30.29 | 29.00 | 29.23 | 21.27 | -3.37% | 637,578 |
Jul 29, 2024 | 31.30 | 31.30 | 30.00 | 30.25 | 22.01 | -0.82% | 845,566 |
Jul 26, 2024 | 30.34 | 30.65 | 30.17 | 30.50 | 22.19 | 4.13% | 681,169 |
Jul 25, 2024 | 29.60 | 30.08 | 27.74 | 29.29 | 21.31 | -2.27% | 1,029,730 |
Jul 24, 2024 | 30.38 | 30.55 | 29.86 | 29.97 | 21.80 | -0.50% | 713,558 |
Jul 23, 2024 | 30.19 | 30.37 | 29.90 | 30.12 | 21.91 | -0.23% | 596,057 |
Jul 22, 2024 | 30.00 | 30.21 | 29.77 | 30.19 | 21.96 | 1.62% | 671,547 |
Jul 19, 2024 | 28.15 | 29.77 | 28.08 | 29.71 | 21.61 | 6.45% | 800,499 |
Jul 18, 2024 | 28.80 | 28.80 | 27.38 | 27.91 | 20.31 | -1.45% | 510,524 |
Jul 17, 2024 | 28.10 | 28.42 | 27.90 | 28.32 | 20.60 | 0.46% | 559,242 |
Jul 16, 2024 | 28.17 | 28.22 | 27.99 | 28.19 | 20.51 | 0.50% | 483,775 |
Jul 15, 2024 | 27.69 | 28.15 | 27.48 | 28.05 | 20.41 | 5.21% | 957,227 |
Jul 12, 2024 | 25.95 | 27.06 | 25.56 | 26.66 | 19.40 | 2.38% | 779,444 |
Jul 11, 2024 | 26.57 | 26.71 | 25.60 | 26.04 | 18.94 | 3.09% | 867,940 |
Jul 10, 2024 | 25.42 | 25.70 | 25.06 | 25.26 | 18.38 | 0.68% | 688,725 |
Jul 9, 2024 | 25.22 | 25.26 | 24.62 | 25.09 | 18.25 | 0.97% | 1,102,333 |
Jul 8, 2024 | 25.11 | 25.25 | 24.31 | 24.85 | 18.08 | 1.06% | 1,230,987 |
Jul 5, 2024 | 23.54 | 24.78 | 23.12 | 24.59 | 17.89 | -9.96% | 1,590,929 |
Jul 3, 2024 | 27.31 | 27.70 | 26.72 | 27.31 | 18.15 | -1.19% | 1,416,392 |
Jul 2, 2024 | 28.40 | 28.62 | 27.35 | 27.64 | 18.37 | -3.05% | 1,128,685 |
Jul 1, 2024 | 29.20 | 29.50 | 28.39 | 28.51 | 18.94 | -1.32% | 926,208 |
Jun 28, 2024 | 30.82 | 30.82 | 28.51 | 28.89 | 19.20 | -6.02% | 1,143,856 |
Jun 27, 2024 | 30.17 | 30.87 | 29.75 | 30.74 | 20.43 | 3.71% | 594,520 |
Jun 26, 2024 | 29.89 | 30.23 | 29.41 | 29.64 | 19.70 | -1.63% | 504,632 |
Jun 25, 2024 | 28.86 | 30.13 | 28.46 | 30.13 | 20.02 | 7.34% | 635,839 |