YieldMax MSTR Option Income Strategy ETF (MSTY)

NYSEARCA: MSTY · Real-Time Price · USD

14.24

-0.32 (-2.20%)

At close: Sep 16, 2026, 4:00 PM EDT

14.24

0.00 (0.00%)

After-hours: Sep 16, 2026, 8:00 PM EDT

MSTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	14.64	14.65	13.95	14.24	14.24	-2.20%	3,039,781
Sep 15, 2026	14.80	14.94	14.15	14.56	14.56	-4.40%	3,905,812
Sep 14, 2026	14.74	15.29	14.74	15.23	15.23	3.75%	1,982,938
Sep 11, 2026	14.63	15.36	14.46	14.68	14.68	1.87%	2,422,869
Sep 10, 2026	14.34	14.71	14.19	14.41	14.41	-2.75%	1,791,909
Sep 9, 2026	16.03	16.05	15.12	15.13	14.82	-2.32%	2,538,599
Sep 8, 2026	15.62	15.76	15.38	15.49	15.17	-3.55%	1,792,619
Sep 4, 2026	15.55	16.24	15.53	16.06	15.73	-1.41%	1,646,852
Sep 3, 2026	14.72	16.31	14.69	16.29	15.95	14.80%	2,790,211
Sep 2, 2026	14.43	14.54	14.21	14.40	13.90	-1.23%	1,634,336
Sep 1, 2026	14.90	15.07	14.44	14.58	14.07	-5.02%	1,681,604
Aug 31, 2026	14.96	15.40	14.66	15.35	14.81	3.72%	1,766,014
Aug 28, 2026	15.50	15.69	14.73	14.80	14.28	-6.51%	3,489,451
Aug 27, 2026	14.81	16.12	14.62	15.83	15.28	9.12%	2,608,092
Aug 26, 2026	14.82	14.99	14.57	14.79	14.00	-2.18%	1,389,601
Aug 25, 2026	14.40	15.30	14.35	15.12	14.31	2.65%	1,709,289
Aug 24, 2026	14.65	15.26	14.43	14.73	13.94	2.29%	2,567,683
Aug 21, 2026	14.44	14.68	14.06	14.40	13.63	5.34%	2,947,900
Aug 20, 2026	13.77	13.84	13.27	13.67	12.94	6.56%	2,549,317
Aug 19, 2026	12.08	13.29	12.08	12.99	12.14	8.98%	4,600,420
Aug 18, 2026	12.21	12.40	11.89	11.92	11.14	-4.10%	2,814,918
Aug 17, 2026	11.98	12.50	11.95	12.43	11.62	4.19%	1,726,587
Aug 14, 2026	12.10	12.13	11.77	11.93	11.15	-3.71%	2,112,467
Aug 13, 2026	12.10	12.55	12.05	12.39	11.58	2.49%	1,368,975
Aug 12, 2026	12.50	12.60	12.25	12.27	11.30	-1.21%	1,628,786
Aug 11, 2026	12.55	12.74	12.29	12.42	11.44	-1.04%	1,181,287
Aug 10, 2026	12.77	12.89	12.41	12.55	11.56	-2.11%	1,608,247
Aug 7, 2026	12.95	13.27	12.49	12.82	11.81	2.31%	1,597,493
Aug 6, 2026	12.48	12.67	12.38	12.53	11.54	-1.12%	794,667
Aug 5, 2026	12.82	12.95	12.67	12.88	11.67	0.39%	1,186,663
Aug 4, 2026	12.43	12.84	12.39	12.83	11.62	2.56%	1,157,993
Aug 3, 2026	12.24	12.64	12.11	12.51	11.33	1.13%	990,113
Jul 31, 2026	12.55	12.60	11.86	12.37	11.21	-2.60%	1,764,447
Jul 30, 2026	12.49	12.75	12.40	12.70	11.51	3.44%	895,286
Jul 29, 2026	12.79	13.14	12.49	12.50	11.12	-2.27%	997,624
Jul 28, 2026	12.66	12.98	12.45	12.79	11.38	-1.77%	671,562
Jul 27, 2026	12.58	13.07	12.54	13.02	11.59	6.37%	1,075,088
Jul 24, 2026	12.44	12.49	12.01	12.24	10.89	-1.84%	1,185,062
Jul 23, 2026	12.85	12.88	12.34	12.47	11.10	-4.79%	777,423
Jul 22, 2026	13.38	13.54	13.18	13.32	11.66	-1.70%	763,885
Jul 21, 2026	13.53	13.85	13.36	13.55	11.86	3.28%	977,479
Jul 20, 2026	12.86	13.44	12.81	13.12	11.48	2.34%	851,976
Jul 17, 2026	12.26	12.93	12.20	12.82	11.22	1.34%	1,001,202
Jul 16, 2026	12.85	12.93	12.61	12.65	11.07	-2.79%	793,574
Jul 15, 2026	13.42	13.62	13.11	13.22	11.39	0.15%	888,335
Jul 14, 2026	12.88	13.23	12.78	13.20	11.37	5.01%	1,007,511
Jul 13, 2026	12.48	12.74	12.34	12.57	10.83	-2.03%	917,798
Jul 10, 2026	13.29	13.42	12.71	12.83	11.05	0.79%	1,229,747
Jul 9, 2026	12.73	13.05	12.59	12.73	10.97	0.36%	586,788
Jul 8, 2026	12.87	13.04	12.63	12.89	10.93	-2.72%	886,955