YieldMax MSTR Option Income Strategy ETF (MSTY)

NYSEARCA: MSTY · Real-Time Price · USD

15.13

-0.36 (-2.32%)

At close: Sep 9, 2026, 4:00 PM EDT

15.22

+0.09 (0.59%)

After-hours: Sep 9, 2026, 8:00 PM EDT

MSTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	16.03	16.05	15.12	15.13	15.13	-2.32%	2,497,114
Sep 8, 2026	15.62	15.76	15.38	15.49	15.49	-3.55%	1,769,271
Sep 4, 2026	15.55	16.24	15.53	16.06	16.06	-1.41%	1,631,627
Sep 3, 2026	14.72	16.31	14.69	16.29	16.29	14.80%	2,790,211
Sep 2, 2026	14.43	14.54	14.21	14.40	14.19	-1.23%	1,634,336
Sep 1, 2026	14.90	15.07	14.44	14.58	14.37	-5.02%	1,681,604
Aug 31, 2026	14.96	15.40	14.66	15.35	15.13	3.72%	1,766,014
Aug 28, 2026	15.50	15.69	14.73	14.80	14.58	-6.51%	3,489,451
Aug 27, 2026	14.81	16.12	14.62	15.83	15.60	9.12%	2,608,092
Aug 26, 2026	14.82	14.99	14.57	14.79	14.29	-2.18%	1,389,601
Aug 25, 2026	14.40	15.30	14.35	15.12	14.61	2.65%	1,709,289
Aug 24, 2026	14.65	15.26	14.43	14.73	14.24	2.29%	2,567,683
Aug 21, 2026	14.44	14.68	14.06	14.40	13.92	5.34%	2,947,900
Aug 20, 2026	13.77	13.84	13.27	13.67	13.21	6.56%	2,549,317
Aug 19, 2026	12.08	13.29	12.08	12.99	12.40	8.98%	4,600,420
Aug 18, 2026	12.21	12.40	11.89	11.92	11.38	-4.10%	2,814,918
Aug 17, 2026	11.98	12.50	11.95	12.43	11.86	4.19%	1,726,587
Aug 14, 2026	12.10	12.13	11.77	11.93	11.39	-3.71%	2,112,467
Aug 13, 2026	12.10	12.55	12.05	12.39	11.83	2.49%	1,368,975
Aug 12, 2026	12.50	12.60	12.25	12.27	11.54	-1.21%	1,628,786
Aug 11, 2026	12.55	12.74	12.29	12.42	11.68	-1.04%	1,181,287
Aug 10, 2026	12.77	12.89	12.41	12.55	11.80	-2.11%	1,608,247
Aug 7, 2026	12.95	13.27	12.49	12.82	12.06	2.31%	1,597,493
Aug 6, 2026	12.48	12.67	12.38	12.53	11.78	-1.12%	794,667
Aug 5, 2026	12.82	12.95	12.67	12.88	11.92	0.39%	1,186,663
Aug 4, 2026	12.43	12.84	12.39	12.83	11.87	2.56%	1,157,993
Aug 3, 2026	12.24	12.64	12.11	12.51	11.57	1.13%	990,113
Jul 31, 2026	12.55	12.60	11.86	12.37	11.44	-2.60%	1,764,447
Jul 30, 2026	12.49	12.75	12.40	12.70	11.75	3.44%	895,286
Jul 29, 2026	12.79	13.14	12.49	12.50	11.36	-2.27%	997,624
Jul 28, 2026	12.66	12.98	12.45	12.79	11.62	-1.77%	671,562
Jul 27, 2026	12.58	13.07	12.54	13.02	11.83	6.37%	1,075,088
Jul 24, 2026	12.44	12.49	12.01	12.24	11.12	-1.84%	1,185,062
Jul 23, 2026	12.85	12.88	12.34	12.47	11.33	-4.79%	777,423
Jul 22, 2026	13.38	13.54	13.18	13.32	11.90	-1.70%	763,885
Jul 21, 2026	13.53	13.85	13.36	13.55	12.11	3.28%	977,479
Jul 20, 2026	12.86	13.44	12.81	13.12	11.72	2.34%	851,976
Jul 17, 2026	12.26	12.93	12.20	12.82	11.45	1.34%	1,001,202
Jul 16, 2026	12.85	12.93	12.61	12.65	11.30	-2.79%	793,574
Jul 15, 2026	13.42	13.62	13.11	13.22	11.63	0.15%	888,335
Jul 14, 2026	12.88	13.23	12.78	13.20	11.61	5.01%	1,007,511
Jul 13, 2026	12.48	12.74	12.34	12.57	11.06	-2.03%	917,798
Jul 10, 2026	13.29	13.42	12.71	12.83	11.28	0.79%	1,229,747
Jul 9, 2026	12.73	13.05	12.59	12.73	11.20	0.36%	586,788
Jul 8, 2026	12.87	13.04	12.63	12.89	11.16	-2.72%	886,955
Jul 7, 2026	13.67	13.95	13.23	13.25	11.47	-2.86%	1,094,724
Jul 6, 2026	12.98	14.06	12.94	13.64	11.80	0.44%	2,044,771
Jul 2, 2026	13.50	14.04	13.27	13.58	11.75	5.97%	1,336,066
Jul 1, 2026	12.33	13.55	12.17	12.97	11.09	6.05%	1,384,767
Jun 30, 2026	12.14	12.39	11.83	12.23	10.46	-5.12%	1,491,401