Skip to main content
logo
YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
16.77
+0.03 (0.18%)
At close: Oct 6, 2026, 4:00 PM
16.86
+0.09 (0.54%)
After-hours: Oct 6, 2026, 5:43 PM EDT

MSTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202616.9017.1016.6916.7716.770.18%2,415,395
Oct 5, 202616.8016.8916.4016.7416.742.32%2,366,685
Oct 2, 202616.8517.1816.0016.3616.36-0.55%6,943,723
Oct 1, 202615.8416.5315.7316.4516.454.52%2,229,314
Sep 30, 202616.7416.9515.9516.0515.74-0.86%2,518,639
Sep 29, 202616.7716.7715.9716.1915.88-1.10%2,015,274
Sep 28, 202616.4716.7816.2016.3716.05-0.73%2,168,250
Sep 25, 202616.9516.9516.3616.4916.17-2.08%2,585,411
Sep 24, 202616.8417.1416.5516.8416.51-0.28%1,863,360
Sep 23, 202617.7317.9217.2217.2316.56-2.66%3,240,343
Sep 22, 202617.7318.1017.7017.7017.01-0.90%2,220,623
Sep 21, 202617.4817.9817.4717.8617.178.37%3,688,606
Sep 18, 202615.0416.5115.0216.4815.8412.57%4,426,783
Sep 17, 202614.4014.7614.2014.6414.074.57%1,814,297
Sep 16, 202614.6414.6513.9514.2413.46-2.20%3,071,650
Sep 15, 202614.8014.9414.1514.5613.76-4.40%3,979,827
Sep 14, 202614.7415.2914.7415.2314.393.75%2,026,410
Sep 11, 202614.6315.3614.4614.6813.871.87%2,439,777
Sep 10, 202614.3414.7114.1914.4113.62-2.75%1,811,979
Sep 9, 202616.0316.0515.1215.1314.00-2.32%2,538,599
Sep 8, 202615.6215.7615.3815.4914.34-3.55%1,792,619
Sep 4, 202615.5516.2415.5316.0614.86-1.41%1,646,852
Sep 3, 202614.7216.3114.6916.2915.0814.80%2,790,211
Sep 2, 202614.4314.5414.2114.4013.13-1.23%1,634,336
Sep 1, 202614.9015.0714.4414.5813.30-5.02%1,681,604
Aug 31, 202614.9615.4014.6615.3514.003.72%1,766,014
Aug 28, 202615.5015.6914.7314.8013.50-6.51%3,489,451
Aug 27, 202614.8116.1214.6215.8314.449.12%2,608,092
Aug 26, 202614.8214.9914.5714.7913.23-2.18%1,389,601
Aug 25, 202614.4015.3014.3515.1213.522.65%1,709,289
Aug 24, 202614.6515.2614.4314.7313.182.29%2,567,683
Aug 21, 202614.4414.6814.0614.4012.885.34%2,947,900
Aug 20, 202613.7713.8413.2713.6712.236.56%2,549,317
Aug 19, 202612.0813.2912.0812.9911.478.98%4,600,420
Aug 18, 202612.2112.4011.8911.9210.53-4.10%2,814,918
Aug 17, 202611.9812.5011.9512.4310.984.19%1,726,587
Aug 14, 202612.1012.1311.7711.9310.54-3.71%2,112,467
Aug 13, 202612.1012.5512.0512.3910.942.49%1,368,975
Aug 12, 202612.5012.6012.2512.2710.68-1.21%1,628,786
Aug 11, 202612.5512.7412.2912.4210.81-1.04%1,181,287
Aug 10, 202612.7712.8912.4112.5510.92-2.11%1,608,247
Aug 7, 202612.9513.2712.4912.8211.162.31%1,597,493
Aug 6, 202612.4812.6712.3812.5310.90-1.12%794,667
Aug 5, 202612.8212.9512.6712.8811.030.39%1,186,663
Aug 4, 202612.4312.8412.3912.8310.992.56%1,157,993
Aug 3, 202612.2412.6412.1112.5110.711.13%990,113
Jul 31, 202612.5512.6011.8612.3710.59-2.60%1,764,447
Jul 30, 202612.4912.7512.4012.7010.873.44%895,286
Jul 29, 202612.7913.1412.4912.5010.51-2.27%997,624
Jul 28, 202612.6612.9812.4512.7910.76-1.77%671,562