YieldMax MSTR Option Income Strategy ETF (MSTY)

NYSEARCA: MSTY · Real-Time Price · USD

15.12

+0.39 (2.65%)

At close: Aug 25, 2026, 4:00 PM EDT

15.05

-0.07 (-0.46%)

Pre-market: Aug 26, 2026, 6:38 AM EDT

MSTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	14.40	15.30	14.35	15.12	15.12	2.65%	1,666,170
Aug 24, 2026	14.65	15.26	14.43	14.73	14.73	2.29%	2,527,516
Aug 21, 2026	14.44	14.68	14.06	14.40	14.40	5.34%	2,865,590
Aug 20, 2026	13.77	13.84	13.27	13.67	13.67	6.56%	2,511,476
Aug 19, 2026	12.08	13.29	12.08	12.99	12.83	8.98%	4,600,420
Aug 18, 2026	12.21	12.40	11.89	11.92	11.77	-4.10%	2,814,918
Aug 17, 2026	11.98	12.50	11.95	12.43	12.27	4.19%	1,726,587
Aug 14, 2026	12.10	12.13	11.77	11.93	11.78	-3.71%	2,112,467
Aug 13, 2026	12.10	12.55	12.05	12.39	12.24	2.49%	1,368,975
Aug 12, 2026	12.50	12.60	12.25	12.27	11.94	-1.21%	1,628,786
Aug 11, 2026	12.55	12.74	12.29	12.42	12.08	-1.04%	1,181,287
Aug 10, 2026	12.77	12.89	12.41	12.55	12.21	-2.11%	1,608,247
Aug 7, 2026	12.95	13.27	12.49	12.82	12.47	2.31%	1,597,493
Aug 6, 2026	12.48	12.67	12.38	12.53	12.19	-1.12%	794,667
Aug 5, 2026	12.82	12.95	12.67	12.88	12.33	0.39%	1,186,663
Aug 4, 2026	12.43	12.84	12.39	12.83	12.28	2.56%	1,157,993
Aug 3, 2026	12.24	12.64	12.11	12.51	11.98	1.13%	990,113
Jul 31, 2026	12.55	12.60	11.86	12.37	11.84	-2.60%	1,764,447
Jul 30, 2026	12.49	12.75	12.40	12.70	12.16	3.44%	895,286
Jul 29, 2026	12.79	13.14	12.49	12.50	11.75	-2.27%	997,624
Jul 28, 2026	12.66	12.98	12.45	12.79	12.03	-1.77%	671,562
Jul 27, 2026	12.58	13.07	12.54	13.02	12.24	6.37%	1,075,088
Jul 24, 2026	12.44	12.49	12.01	12.24	11.51	-1.84%	1,185,062
Jul 23, 2026	12.85	12.88	12.34	12.47	11.72	-4.79%	777,423
Jul 22, 2026	13.38	13.54	13.18	13.32	12.31	-1.70%	763,885
Jul 21, 2026	13.53	13.85	13.36	13.55	12.53	3.28%	977,479
Jul 20, 2026	12.86	13.44	12.81	13.12	12.13	2.34%	851,976
Jul 17, 2026	12.26	12.93	12.20	12.82	11.85	1.34%	1,001,202
Jul 16, 2026	12.85	12.93	12.61	12.65	11.69	-2.79%	793,574
Jul 15, 2026	13.42	13.62	13.11	13.22	12.03	0.15%	888,335
Jul 14, 2026	12.88	13.23	12.78	13.20	12.01	5.01%	1,007,511
Jul 13, 2026	12.48	12.74	12.34	12.57	11.44	-2.03%	917,798
Jul 10, 2026	13.29	13.42	12.71	12.83	11.68	0.79%	1,229,747
Jul 9, 2026	12.73	13.05	12.59	12.73	11.58	0.36%	586,788
Jul 8, 2026	12.87	13.04	12.63	12.89	11.54	-2.72%	886,955
Jul 7, 2026	13.67	13.95	13.23	13.25	11.86	-2.86%	1,094,724
Jul 6, 2026	12.98	14.06	12.94	13.64	12.21	0.44%	2,044,771
Jul 2, 2026	13.50	14.04	13.27	13.58	12.16	5.97%	1,336,066
Jul 1, 2026	12.33	13.55	12.17	12.97	11.48	6.05%	1,384,767
Jun 30, 2026	12.14	12.39	11.83	12.23	10.82	-5.12%	1,491,401
Jun 29, 2026	12.01	13.09	11.70	12.89	11.40	11.80%	2,695,817
Jun 26, 2026	11.67	12.30	11.53	11.53	10.20	-3.92%	2,026,767
Jun 25, 2026	13.22	13.26	11.95	12.00	10.62	-8.83%	2,375,579
Jun 24, 2026	14.51	14.55	13.12	13.35	11.65	-9.12%	2,684,949
Jun 23, 2026	14.93	15.16	14.64	14.69	12.81	-4.55%	1,404,212
Jun 22, 2026	16.11	16.57	15.11	15.39	13.42	-1.97%	1,695,687
Jun 18, 2026	16.39	16.40	15.14	15.70	13.69	-3.45%	1,968,883
Jun 17, 2026	17.26	17.52	16.49	16.49	14.18	-4.29%	1,182,413
Jun 16, 2026	17.92	18.14	17.21	17.23	14.82	-4.86%	1,164,862
Jun 15, 2026	18.32	18.66	18.06	18.11	15.58	4.50%	1,168,817