YieldMax MSTR Option Income Strategy ETF (MSTY)

NYSEARCA: MSTY · Real-Time Price · USD

12.83

+0.32 (2.56%)

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

12.81

-0.02 (-0.16%)

Pre-market: Aug 5, 2026, 7:30 AM EDT

MSTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	12.43	12.84	12.39	12.83	12.83	2.56%	1,128,383
Aug 3, 2026	12.24	12.64	12.11	12.51	12.51	1.13%	970,639
Jul 31, 2026	12.55	12.60	11.86	12.37	12.37	-2.60%	1,748,903
Jul 30, 2026	12.49	12.75	12.40	12.70	12.70	3.44%	881,273
Jul 29, 2026	12.79	13.14	12.49	12.50	12.28	-2.27%	997,624
Jul 28, 2026	12.66	12.98	12.45	12.79	12.56	-1.77%	671,562
Jul 27, 2026	12.58	13.07	12.54	13.02	12.79	6.37%	1,075,088
Jul 24, 2026	12.44	12.49	12.01	12.24	12.02	-1.84%	1,185,062
Jul 23, 2026	12.85	12.88	12.34	12.47	12.25	-4.79%	777,423
Jul 22, 2026	13.38	13.54	13.18	13.32	12.86	-1.70%	763,885
Jul 21, 2026	13.53	13.85	13.36	13.55	13.09	3.28%	977,479
Jul 20, 2026	12.86	13.44	12.81	13.12	12.67	2.34%	851,976
Jul 17, 2026	12.26	12.93	12.20	12.82	12.38	1.34%	1,001,202
Jul 16, 2026	12.85	12.93	12.61	12.65	12.22	-2.79%	793,574
Jul 15, 2026	13.42	13.62	13.11	13.22	12.57	0.15%	888,335
Jul 14, 2026	12.88	13.23	12.78	13.20	12.55	5.01%	1,007,511
Jul 13, 2026	12.48	12.74	12.34	12.57	11.95	-2.03%	917,798
Jul 10, 2026	13.29	13.42	12.71	12.83	12.20	0.79%	1,229,747
Jul 9, 2026	12.73	13.05	12.59	12.73	12.10	0.36%	586,788
Jul 8, 2026	12.87	13.04	12.63	12.89	12.06	-2.72%	886,955
Jul 7, 2026	13.67	13.95	13.23	13.25	12.40	-2.86%	1,094,724
Jul 6, 2026	12.98	14.06	12.94	13.64	12.76	0.44%	2,044,771
Jul 2, 2026	13.50	14.04	13.27	13.58	12.70	5.97%	1,336,066
Jul 1, 2026	12.33	13.55	12.17	12.97	11.99	6.05%	1,384,767
Jun 30, 2026	12.14	12.39	11.83	12.23	11.30	-5.12%	1,491,401
Jun 29, 2026	12.01	13.09	11.70	12.89	11.91	11.80%	2,695,817
Jun 26, 2026	11.67	12.30	11.53	11.53	10.66	-3.92%	2,026,767
Jun 25, 2026	13.22	13.26	11.95	12.00	11.09	-8.83%	2,375,579
Jun 24, 2026	14.51	14.55	13.12	13.35	12.17	-9.12%	2,684,949
Jun 23, 2026	14.93	15.16	14.64	14.69	13.39	-4.55%	1,404,212
Jun 22, 2026	16.11	16.57	15.11	15.39	14.02	-1.97%	1,695,687
Jun 18, 2026	16.39	16.40	15.14	15.70	14.31	-3.45%	1,968,883
Jun 17, 2026	17.26	17.52	16.49	16.49	14.82	-4.29%	1,182,413
Jun 16, 2026	17.92	18.14	17.21	17.23	15.48	-4.86%	1,164,862
Jun 15, 2026	18.32	18.66	18.06	18.11	16.27	4.50%	1,168,817
Jun 12, 2026	16.79	17.82	16.54	17.33	15.57	2.79%	1,495,644
Jun 11, 2026	16.39	16.99	16.00	16.86	15.15	3.76%	1,085,008
Jun 10, 2026	16.53	17.13	16.46	16.46	14.60	-1.20%	1,003,460
Jun 9, 2026	17.38	17.66	16.27	16.66	14.78	-6.61%	1,939,195
Jun 8, 2026	17.70	18.05	17.37	17.84	15.83	4.76%	1,379,786
Jun 5, 2026	17.54	17.67	16.24	17.03	15.11	-6.43%	2,681,421
Jun 4, 2026	17.89	18.50	17.70	18.20	16.14	2.11%	1,545,199
Jun 3, 2026	19.19	19.65	18.06	18.07	15.81	-6.76%	2,108,282
Jun 2, 2026	20.28	20.28	19.11	19.38	16.96	-8.50%	3,424,256
Jun 1, 2026	21.01	21.60	20.50	21.18	18.53	-4.98%	2,024,146
May 29, 2026	21.13	22.57	20.97	22.29	19.50	4.45%	2,106,243
May 28, 2026	21.05	21.61	20.36	21.34	18.67	-1.89%	1,811,585
May 27, 2026	22.37	22.44	21.98	22.05	19.03	-3.16%	1,685,961
May 26, 2026	22.85	23.58	22.68	22.77	19.65	0.22%	1,508,203
May 22, 2026	23.24	23.40	22.63	22.72	19.61	-2.61%	2,176,653