Skip to main content
logo
YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
17.03
-1.17 (-6.43%)
At close: Jun 5, 2026, 4:00 PM EDT
17.10
+0.07 (0.41%)
After-hours: Jun 5, 2026, 8:00 PM EDT

MSTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202617.5417.6716.2417.0317.03-6.43%2,641,781
Jun 4, 202617.8918.5017.7018.2018.202.11%1,523,273
Jun 3, 202619.1919.6518.0618.0717.82-6.76%2,108,282
Jun 2, 202620.2820.2819.1119.3819.12-8.50%3,424,256
Jun 1, 202621.0121.6020.5021.1820.89-4.98%2,024,146
May 29, 202621.1322.5720.9722.2921.994.45%2,106,243
May 28, 202621.0521.6120.3621.3421.05-1.89%1,811,585
May 27, 202622.3722.4421.9822.0521.46-3.16%1,685,961
May 26, 202622.8523.5822.6822.7722.160.22%1,508,203
May 22, 202623.2423.4022.6322.7222.11-2.61%2,176,653
May 21, 202623.2423.8022.9923.3322.70-0.50%1,506,463
May 20, 202623.7524.1523.4023.7622.810.81%1,508,701
May 19, 202623.4424.0223.4023.5722.63-1.01%1,763,967
May 18, 202624.1924.1923.1823.8122.86-5.18%2,379,288
May 15, 202625.7525.7524.6525.1124.11-4.31%2,167,153
May 14, 202625.1926.8924.7926.2425.204.07%2,195,229
May 13, 202626.2526.2625.4125.7524.21-2.76%1,948,438
May 12, 202627.3027.3925.9326.4824.90-4.68%1,917,007
May 11, 202626.9827.9026.2027.7826.123.85%2,281,580
May 8, 202625.9526.8125.7626.7525.153.36%1,516,414
May 7, 202626.5026.5125.5225.8824.33-3.38%1,396,968
May 6, 202627.1527.5026.7527.3425.18-0.22%1,907,297
May 5, 202627.7727.8627.0327.4025.241.29%2,088,486
May 4, 202626.6327.2926.3527.0524.923.20%1,470,882
May 1, 202625.4226.5625.2526.2124.145.98%2,487,027
Apr 30, 202624.2424.9323.8424.7322.784.43%955,895
Apr 29, 202625.2825.2823.9424.1721.81-4.35%1,675,351
Apr 28, 202625.0025.4124.3925.2722.81-1.67%1,683,688
Apr 27, 202625.9526.5425.4925.7023.19-0.96%1,597,338
Apr 24, 202626.7126.7125.6425.9523.42-0.46%1,900,264
Apr 23, 202626.5927.1525.9526.0723.53-3.44%2,112,727
Apr 22, 202626.9628.0426.9227.5224.377.92%1,848,492
Apr 21, 202626.4626.7225.5025.5022.58-3.63%1,621,966
Apr 20, 202625.3126.4825.0826.4623.432.16%1,621,157
Apr 17, 202624.1726.8824.1325.9022.9310.17%4,614,960
Apr 16, 202622.7623.5222.3123.5120.823.00%1,017,316
Apr 15, 202622.6423.1322.3323.1320.213.21%1,327,750
Apr 14, 202622.3823.1622.2622.4119.583.18%1,234,485
Apr 13, 202621.0221.7720.8021.7218.982.02%1,316,375
Apr 10, 202621.3521.6221.0821.2918.600.38%1,053,469
Apr 9, 202621.0821.5620.9021.2118.530.36%977,500
Apr 8, 202622.0322.2021.2021.4418.472.63%1,171,385
Apr 7, 202621.0821.2220.5220.8917.99-2.11%1,150,516
Apr 6, 202620.8721.4320.7621.3418.385.07%1,285,681
Apr 2, 202620.1520.6419.7220.3117.49-1.82%1,306,817
Apr 1, 202621.4921.4920.8321.0017.82-1.36%1,589,992
Mar 31, 202621.0021.3420.1821.2918.062.45%1,104,067
Mar 30, 202621.8622.0120.6720.7817.63-2.76%1,371,209
Mar 27, 202622.0122.0921.0521.3718.13-4.68%1,264,086
Mar 26, 202622.9923.3422.4222.4219.02-3.84%983,952