YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
15.27
+0.63 (4.30%)
At close: Dec 5, 2025, 4:00 PM EST
15.24
-0.03 (-0.20%)
After-hours: Dec 5, 2025, 8:00 PM EST
MRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.67 | 15.27 | 14.67 | 15.27 | 15.27 | 4.30% | 139,596 |
| Dec 4, 2025 | 14.48 | 14.76 | 14.30 | 14.64 | 14.64 | -0.81% | 96,144 |
| Dec 3, 2025 | 14.19 | 14.76 | 14.19 | 14.76 | 14.48 | 3.80% | 95,441 |
| Dec 2, 2025 | 14.26 | 14.50 | 14.16 | 14.22 | 13.95 | -0.07% | 154,558 |
| Dec 1, 2025 | 14.62 | 14.76 | 14.20 | 14.23 | 13.96 | -5.76% | 338,828 |
| Nov 28, 2025 | 14.60 | 15.10 | 14.60 | 15.10 | 14.82 | 1.34% | 80,710 |
| Nov 26, 2025 | 14.80 | 15.00 | 14.70 | 14.90 | 14.39 | 0.68% | 223,645 |
| Nov 25, 2025 | 14.50 | 14.80 | 14.46 | 14.80 | 14.30 | 2.07% | 154,786 |
| Nov 24, 2025 | 14.40 | 14.70 | 14.30 | 14.50 | 14.01 | - | 210,805 |
| Nov 21, 2025 | 13.70 | 14.50 | 13.64 | 14.50 | 14.01 | 6.62% | 345,624 |
| Nov 20, 2025 | 14.80 | 15.00 | 13.60 | 13.60 | 13.14 | -8.11% | 204,746 |
| Nov 19, 2025 | 15.20 | 15.30 | 14.70 | 14.80 | 14.05 | -2.63% | 144,859 |
| Nov 18, 2025 | 15.00 | 15.30 | 14.60 | 15.20 | 14.43 | 0.66% | 128,690 |
| Nov 17, 2025 | 15.00 | 15.40 | 14.90 | 15.10 | 14.34 | - | 183,914 |
| Nov 14, 2025 | 14.90 | 15.20 | 14.80 | 15.10 | 14.34 | - | 136,202 |
| Nov 13, 2025 | 15.60 | 15.70 | 15.10 | 15.10 | 14.34 | -5.63% | 96,614 |
| Nov 12, 2025 | 15.80 | 16.10 | 15.80 | 16.00 | 14.95 | - | 134,729 |
| Nov 11, 2025 | 15.30 | 16.00 | 15.30 | 16.00 | 14.95 | 3.90% | 99,910 |
| Nov 10, 2025 | 15.30 | 15.50 | 14.90 | 15.40 | 14.39 | 1.32% | 141,167 |
| Nov 7, 2025 | 14.90 | 15.30 | 14.70 | 15.20 | 14.20 | 0.66% | 145,789 |
| Nov 6, 2025 | 15.50 | 15.80 | 14.80 | 15.10 | 14.11 | 2.03% | 233,063 |
| Nov 5, 2025 | 15.20 | 15.20 | 14.80 | 14.80 | 13.62 | -1.33% | 130,779 |
| Nov 4, 2025 | 15.70 | 15.80 | 14.90 | 15.00 | 13.81 | -4.46% | 235,987 |
| Nov 3, 2025 | 16.60 | 16.60 | 15.50 | 15.70 | 14.45 | -5.99% | 263,507 |
| Oct 31, 2025 | 17.10 | 17.10 | 16.60 | 16.70 | 15.37 | -2.34% | 174,968 |
| Oct 30, 2025 | 15.50 | 17.60 | 15.20 | 17.10 | 15.74 | 8.23% | 438,065 |
| Oct 29, 2025 | 16.20 | 16.30 | 15.60 | 15.80 | 14.25 | -1.86% | 243,294 |
| Oct 28, 2025 | 16.80 | 16.90 | 16.00 | 16.10 | 14.52 | -3.59% | 174,852 |
| Oct 27, 2025 | 16.80 | 17.00 | 16.70 | 16.70 | 15.07 | - | 182,006 |
| Oct 24, 2025 | 16.60 | 16.80 | 16.40 | 16.70 | 15.07 | 1.21% | 282,174 |
| Oct 23, 2025 | 16.20 | 16.70 | 16.15 | 16.50 | 14.89 | -2.37% | 197,868 |
| Oct 22, 2025 | 17.20 | 17.20 | 16.60 | 16.90 | 15.03 | -1.74% | 133,808 |
| Oct 21, 2025 | 17.10 | 17.20 | 16.80 | 17.20 | 15.30 | 1.78% | 90,297 |
| Oct 20, 2025 | 16.60 | 17.40 | 16.54 | 16.90 | 15.03 | 3.05% | 279,190 |
| Oct 17, 2025 | 16.70 | 16.87 | 16.20 | 16.40 | 14.59 | -2.96% | 187,032 |
| Oct 16, 2025 | 17.30 | 17.53 | 16.90 | 16.90 | 15.03 | -2.87% | 245,237 |
| Oct 15, 2025 | 16.80 | 17.50 | 16.80 | 17.40 | 15.28 | 4.82% | 153,035 |
| Oct 14, 2025 | 16.70 | 16.90 | 16.51 | 16.60 | 14.58 | -1.78% | 123,675 |
| Oct 13, 2025 | 17.00 | 17.50 | 16.80 | 16.90 | 14.84 | - | 218,655 |
| Oct 10, 2025 | 17.40 | 17.60 | 16.60 | 16.90 | 14.84 | -2.31% | 351,613 |
| Oct 9, 2025 | 17.60 | 17.70 | 17.20 | 17.30 | 15.20 | -6.99% | 126,707 |
| Oct 8, 2025 | 18.30 | 19.30 | 18.30 | 18.60 | 15.33 | 1.64% | 224,806 |
| Oct 7, 2025 | 18.40 | 18.50 | 18.00 | 18.30 | 15.08 | - | 132,748 |
| Oct 6, 2025 | 18.80 | 18.85 | 18.30 | 18.30 | 15.08 | -2.14% | 156,255 |
| Oct 3, 2025 | 18.80 | 19.00 | 18.50 | 18.70 | 15.41 | - | 114,903 |
| Oct 2, 2025 | 18.40 | 18.70 | 18.00 | 18.70 | 15.41 | 2.75% | 112,106 |
| Oct 1, 2025 | 17.70 | 18.70 | 17.70 | 18.20 | 15.00 | 2.82% | 106,704 |
| Sep 30, 2025 | 17.30 | 17.70 | 17.10 | 17.70 | 14.59 | 1.14% | 121,837 |
| Sep 29, 2025 | 17.10 | 17.57 | 17.01 | 17.50 | 14.42 | 2.94% | 99,178 |
| Sep 26, 2025 | 17.10 | 17.20 | 16.70 | 17.00 | 14.01 | -0.58% | 93,300 |
| Sep 25, 2025 | 17.60 | 17.70 | 17.00 | 17.10 | 14.09 | -3.93% | 101,630 |
| Sep 24, 2025 | 17.90 | 18.00 | 17.70 | 17.80 | 14.67 | - | 72,405 |
| Sep 23, 2025 | 18.30 | 18.40 | 17.70 | 17.80 | 14.67 | -1.66% | 112,933 |
| Sep 22, 2025 | 17.40 | 18.50 | 17.31 | 18.10 | 14.92 | 3.43% | 185,674 |
| Sep 19, 2025 | 17.50 | 17.55 | 17.15 | 17.50 | 14.42 | 0.57% | 88,436 |
| Sep 18, 2025 | 17.50 | 17.77 | 17.40 | 17.40 | 14.34 | 0.58% | 157,626 |
| Sep 17, 2025 | 17.10 | 17.60 | 16.85 | 17.30 | 14.26 | 1.17% | 179,259 |
| Sep 16, 2025 | 16.80 | 17.60 | 16.79 | 17.10 | 14.09 | 3.01% | 158,969 |
| Sep 15, 2025 | 16.50 | 16.70 | 16.40 | 16.60 | 13.68 | 0.61% | 202,552 |
| Sep 12, 2025 | 17.50 | 17.70 | 16.30 | 16.50 | 13.60 | -6.25% | 579,529 |
| Sep 11, 2025 | 17.10 | 17.79 | 17.10 | 17.60 | 14.50 | -1.12% | 208,343 |
| Sep 10, 2025 | 18.00 | 18.30 | 17.70 | 17.80 | 14.04 | - | 262,353 |
| Sep 9, 2025 | 18.20 | 18.30 | 17.70 | 17.80 | 14.04 | -1.11% | 157,675 |
| Sep 8, 2025 | 18.10 | 18.10 | 17.30 | 18.00 | 14.20 | -0.55% | 202,884 |
| Sep 5, 2025 | 17.70 | 18.25 | 17.70 | 18.10 | 14.28 | 2.26% | 1,958,671 |
| Sep 4, 2025 | 17.40 | 17.70 | 17.00 | 17.70 | 13.97 | 1.72% | 115,086 |
| Sep 3, 2025 | 17.60 | 17.90 | 17.30 | 17.40 | 13.73 | -0.57% | 108,383 |
| Sep 2, 2025 | 17.30 | 17.60 | 17.00 | 17.50 | 13.81 | 0.57% | 135,210 |
| Aug 29, 2025 | 17.60 | 17.69 | 17.30 | 17.40 | 13.73 | -1.14% | 93,176 |
| Aug 28, 2025 | 18.10 | 18.18 | 17.50 | 17.60 | 13.89 | -2.76% | 99,229 |
| Aug 27, 2025 | 17.80 | 18.40 | 17.55 | 18.10 | 14.28 | 1.69% | 221,544 |
| Aug 26, 2025 | 18.30 | 18.40 | 17.50 | 17.80 | 14.04 | -2.73% | 254,249 |
| Aug 25, 2025 | 19.30 | 19.40 | 18.30 | 18.30 | 14.44 | -5.18% | 196,182 |
| Aug 22, 2025 | 18.80 | 19.70 | 18.80 | 19.30 | 15.23 | 3.21% | 98,329 |
| Aug 21, 2025 | 19.10 | 19.10 | 18.60 | 18.70 | 14.75 | -2.09% | 141,821 |
| Aug 20, 2025 | 19.60 | 19.80 | 19.00 | 19.10 | 15.07 | -3.54% | 157,972 |
| Aug 19, 2025 | 19.90 | 20.00 | 19.60 | 19.80 | 15.62 | - | 193,046 |
| Aug 18, 2025 | 19.70 | 20.20 | 19.70 | 19.80 | 15.62 | - | 284,563 |
| Aug 15, 2025 | 19.30 | 20.10 | 19.30 | 19.80 | 15.62 | 2.59% | 331,892 |
| Aug 14, 2025 | 19.20 | 19.40 | 18.70 | 19.30 | 15.23 | -5.39% | 362,310 |
| Aug 13, 2025 | 19.80 | 20.40 | 19.70 | 20.40 | 15.35 | 4.08% | 437,697 |
| Aug 12, 2025 | 19.60 | 20.00 | 19.30 | 19.60 | 14.75 | 0.51% | 374,644 |
| Aug 11, 2025 | 20.00 | 20.20 | 19.30 | 19.50 | 14.67 | -2.01% | 447,294 |
| Aug 8, 2025 | 20.00 | 20.25 | 19.70 | 19.90 | 14.97 | -0.50% | 265,872 |
| Aug 7, 2025 | 20.30 | 20.35 | 19.80 | 20.00 | 15.05 | -0.50% | 195,009 |
| Aug 6, 2025 | 20.50 | 20.70 | 19.90 | 20.10 | 15.12 | -2.90% | 296,083 |
| Aug 5, 2025 | 20.80 | 20.89 | 20.50 | 20.70 | 15.57 | - | 1,677,302 |
| Aug 4, 2025 | 21.00 | 21.20 | 20.40 | 20.70 | 15.57 | 0.49% | 262,821 |
| Aug 1, 2025 | 20.70 | 20.80 | 19.90 | 20.60 | 15.50 | -6.79% | 501,286 |
| Jul 31, 2025 | 23.50 | 23.70 | 21.80 | 22.10 | 16.63 | -7.14% | 412,175 |
| Jul 30, 2025 | 24.50 | 24.60 | 23.70 | 23.80 | 17.91 | -1.65% | 245,113 |
| Jul 29, 2025 | 25.00 | 25.00 | 23.70 | 24.20 | 18.21 | -3.20% | 302,783 |
| Jul 28, 2025 | 25.20 | 25.45 | 24.90 | 25.00 | 18.81 | -0.79% | 154,690 |
| Jul 25, 2025 | 25.10 | 25.30 | 24.60 | 25.20 | 18.96 | 0.80% | 156,198 |
| Jul 24, 2025 | 25.70 | 25.80 | 24.90 | 25.00 | 18.81 | -1.96% | 165,703 |
| Jul 23, 2025 | 25.10 | 25.90 | 25.10 | 25.50 | 19.19 | 3.24% | 507,587 |
| Jul 22, 2025 | 23.70 | 24.80 | 23.60 | 24.70 | 18.58 | 5.11% | 418,960 |
| Jul 21, 2025 | 24.00 | 24.30 | 23.45 | 23.50 | 17.68 | -1.26% | 542,813 |
| Jul 18, 2025 | 24.50 | 24.58 | 23.50 | 23.80 | 17.91 | -1.65% | 338,376 |
| Jul 17, 2025 | 24.40 | 24.70 | 24.11 | 24.20 | 18.21 | -7.98% | 377,322 |