YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
18.90
-1.00 (-5.03%)
Mar 6, 2026, 10:51 AM EST - Market open
MRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.64 | 19.65 | 19.13 | 19.44 | - | -2.31% | 41,629 |
| Mar 5, 2026 | 20.61 | 21.16 | 19.50 | 19.90 | 19.90 | -6.79% | 141,764 |
| Mar 4, 2026 | 20.23 | 21.89 | 19.72 | 21.35 | 20.97 | 11.72% | 331,575 |
| Mar 3, 2026 | 19.24 | 19.63 | 18.45 | 19.11 | 18.77 | -4.55% | 405,359 |
| Mar 2, 2026 | 19.80 | 20.54 | 19.33 | 20.02 | 19.66 | -0.89% | 133,695 |
| Feb 27, 2026 | 19.59 | 20.24 | 19.44 | 20.20 | 19.84 | 2.23% | 1,764,601 |
| Feb 26, 2026 | 19.56 | 19.94 | 19.34 | 19.76 | 19.41 | -1.15% | 227,402 |
| Feb 25, 2026 | 19.82 | 20.67 | 19.79 | 19.99 | 19.26 | 0.96% | 308,589 |
| Feb 24, 2026 | 19.64 | 20.13 | 19.40 | 19.80 | 19.08 | 1.07% | 94,773 |
| Feb 23, 2026 | 19.10 | 20.81 | 19.10 | 19.59 | 18.87 | 0.31% | 330,479 |
| Feb 20, 2026 | 19.34 | 19.67 | 19.06 | 19.53 | 18.82 | -0.15% | 147,036 |
| Feb 19, 2026 | 18.86 | 19.73 | 18.49 | 19.56 | 18.85 | 2.95% | 155,701 |
| Feb 18, 2026 | 18.97 | 19.28 | 18.78 | 19.00 | 18.00 | 4.17% | 317,119 |
| Feb 17, 2026 | 17.75 | 18.57 | 17.65 | 18.24 | 17.28 | 2.76% | 174,621 |
| Feb 13, 2026 | 17.72 | 18.29 | 17.68 | 17.75 | 16.82 | 3.92% | 211,470 |
| Feb 12, 2026 | 16.96 | 17.16 | 16.59 | 17.08 | 16.18 | -2.51% | 97,900 |
| Feb 11, 2026 | 16.42 | 17.55 | 16.08 | 17.52 | 16.27 | -2.01% | 298,258 |
| Feb 10, 2026 | 18.21 | 19.12 | 17.81 | 17.88 | 16.60 | -0.17% | 97,723 |
| Feb 9, 2026 | 17.61 | 17.91 | 17.29 | 17.91 | 16.63 | 1.42% | 89,266 |
| Feb 6, 2026 | 17.69 | 17.69 | 17.04 | 17.66 | 16.40 | 0.46% | 104,269 |
| Feb 5, 2026 | 18.09 | 18.57 | 17.25 | 17.58 | 16.32 | -5.33% | 129,945 |
| Feb 4, 2026 | 18.56 | 18.74 | 18.03 | 18.57 | 17.00 | 1.25% | 188,764 |
| Feb 3, 2026 | 18.47 | 19.10 | 17.98 | 18.34 | 16.79 | -0.92% | 132,562 |
| Feb 2, 2026 | 18.54 | 19.45 | 18.06 | 18.51 | 16.94 | -2.06% | 199,935 |
| Jan 30, 2026 | 19.56 | 19.68 | 18.67 | 18.90 | 17.30 | -4.83% | 235,169 |
| Jan 29, 2026 | 19.46 | 20.20 | 19.46 | 19.86 | 18.18 | 0.05% | 186,151 |
| Jan 28, 2026 | 19.89 | 20.02 | 19.14 | 19.85 | 17.73 | 0.10% | 362,322 |
| Jan 27, 2026 | 20.95 | 21.85 | 19.73 | 19.83 | 17.71 | -4.57% | 129,351 |
| Jan 26, 2026 | 21.35 | 21.35 | 20.25 | 20.78 | 18.56 | -0.29% | 322,693 |
| Jan 23, 2026 | 21.55 | 21.57 | 20.30 | 20.84 | 18.61 | -5.91% | 191,961 |
| Jan 22, 2026 | 21.53 | 23.38 | 21.43 | 22.15 | 19.78 | 1.56% | 270,484 |
| Jan 21, 2026 | 19.30 | 21.87 | 19.30 | 21.81 | 19.15 | 13.59% | 421,543 |
| Jan 20, 2026 | 18.65 | 19.20 | 18.65 | 19.20 | 16.86 | 2.02% | 367,554 |
| Jan 16, 2026 | 18.80 | 19.00 | 18.46 | 18.82 | 16.52 | 4.50% | 162,080 |
| Jan 15, 2026 | 18.40 | 18.54 | 17.92 | 18.01 | 15.81 | -3.12% | 127,383 |
| Jan 14, 2026 | 18.31 | 19.16 | 18.29 | 18.59 | 16.10 | 1.64% | 216,736 |
| Jan 13, 2026 | 16.33 | 18.36 | 16.33 | 18.29 | 15.84 | 12.35% | 286,794 |
| Jan 12, 2026 | 16.35 | 16.43 | 15.55 | 16.28 | 14.10 | 0.12% | 127,683 |
| Jan 9, 2026 | 16.37 | 16.73 | 16.21 | 16.26 | 14.08 | 0.74% | 66,774 |
| Jan 8, 2026 | 16.83 | 16.83 | 16.12 | 16.14 | 13.98 | -5.94% | 72,750 |
| Jan 7, 2026 | 16.55 | 17.68 | 16.50 | 17.16 | 14.71 | 0.88% | 98,761 |
| Jan 6, 2026 | 15.62 | 17.28 | 15.62 | 17.01 | 14.58 | 9.60% | 147,839 |
| Jan 5, 2026 | 15.26 | 15.74 | 15.26 | 15.52 | 13.31 | 2.85% | 137,249 |
| Jan 2, 2026 | 14.74 | 15.26 | 14.74 | 15.09 | 12.94 | 2.65% | 65,808 |
| Dec 31, 2025 | 15.11 | 15.11 | 14.48 | 14.70 | 12.46 | -2.84% | 162,032 |
| Dec 30, 2025 | 15.51 | 15.51 | 15.07 | 15.13 | 12.83 | -1.94% | 136,161 |
| Dec 29, 2025 | 15.31 | 15.48 | 15.29 | 15.43 | 13.08 | -0.45% | 126,649 |
| Dec 26, 2025 | 16.03 | 16.04 | 15.42 | 15.50 | 13.14 | -6.06% | 137,842 |
| Dec 24, 2025 | 16.31 | 16.50 | 16.31 | 16.50 | 13.66 | 1.04% | 107,000 |
| Dec 23, 2025 | 17.28 | 17.32 | 16.25 | 16.33 | 13.52 | -5.72% | 94,719 |
| Dec 22, 2025 | 16.81 | 17.81 | 16.75 | 17.32 | 14.34 | 2.42% | 367,498 |
| Dec 19, 2025 | 15.84 | 17.07 | 15.84 | 16.91 | 14.00 | 6.96% | 108,420 |
| Dec 18, 2025 | 15.90 | 16.25 | 15.80 | 15.81 | 13.09 | -1.65% | 72,936 |
| Dec 17, 2025 | 15.87 | 16.37 | 15.86 | 16.08 | 13.12 | 1.42% | 89,374 |
| Dec 16, 2025 | 15.79 | 15.85 | 15.52 | 15.85 | 12.94 | 0.38% | 114,490 |
| Dec 15, 2025 | 15.55 | 15.91 | 15.35 | 15.79 | 12.89 | 1.02% | 100,672 |
| Dec 12, 2025 | 15.64 | 15.95 | 15.59 | 15.63 | 12.76 | -0.45% | 69,532 |
| Dec 11, 2025 | 15.50 | 15.71 | 15.50 | 15.70 | 12.82 | -0.06% | 61,976 |
| Dec 10, 2025 | 15.47 | 15.75 | 15.46 | 15.71 | 12.64 | 1.09% | 67,458 |
| Dec 9, 2025 | 15.30 | 15.55 | 15.11 | 15.54 | 12.50 | 1.04% | 77,146 |
| Dec 8, 2025 | 15.10 | 15.38 | 15.07 | 15.38 | 12.37 | 0.72% | 74,376 |
| Dec 5, 2025 | 14.67 | 15.27 | 14.67 | 15.27 | 12.28 | 4.30% | 141,756 |
| Dec 4, 2025 | 14.48 | 14.76 | 14.30 | 14.64 | 11.78 | -0.81% | 96,381 |
| Dec 3, 2025 | 14.19 | 14.76 | 14.19 | 14.76 | 11.65 | 3.80% | 95,441 |
| Dec 2, 2025 | 14.26 | 14.50 | 14.16 | 14.22 | 11.22 | -0.07% | 154,558 |
| Dec 1, 2025 | 14.62 | 14.76 | 14.20 | 14.23 | 11.23 | -5.76% | 338,828 |
| Nov 28, 2025 | 14.60 | 15.10 | 14.60 | 15.10 | 11.92 | 1.34% | 80,710 |
| Nov 26, 2025 | 14.80 | 15.00 | 14.70 | 14.90 | 11.58 | 0.68% | 223,645 |
| Nov 25, 2025 | 14.50 | 14.80 | 14.46 | 14.80 | 11.50 | 2.07% | 154,786 |
| Nov 24, 2025 | 14.40 | 14.70 | 14.30 | 14.50 | 11.27 | - | 210,805 |
| Nov 21, 2025 | 13.70 | 14.50 | 13.64 | 14.50 | 11.27 | 6.62% | 345,624 |
| Nov 20, 2025 | 14.80 | 15.00 | 13.60 | 13.60 | 10.57 | -8.11% | 204,746 |
| Nov 19, 2025 | 15.20 | 15.30 | 14.70 | 14.80 | 11.30 | -2.63% | 144,859 |
| Nov 18, 2025 | 15.00 | 15.30 | 14.60 | 15.20 | 11.61 | 0.66% | 128,690 |
| Nov 17, 2025 | 15.00 | 15.40 | 14.90 | 15.10 | 11.53 | - | 183,914 |
| Nov 14, 2025 | 14.90 | 15.20 | 14.80 | 15.10 | 11.53 | - | 136,202 |
| Nov 13, 2025 | 15.60 | 15.70 | 15.10 | 15.10 | 11.53 | -5.63% | 96,614 |
| Nov 12, 2025 | 15.80 | 16.10 | 15.80 | 16.00 | 12.02 | - | 134,729 |
| Nov 11, 2025 | 15.30 | 16.00 | 15.30 | 16.00 | 12.02 | 3.90% | 99,910 |
| Nov 10, 2025 | 15.30 | 15.50 | 14.90 | 15.40 | 11.57 | 1.32% | 141,167 |
| Nov 7, 2025 | 14.90 | 15.30 | 14.70 | 15.20 | 11.42 | 0.66% | 145,789 |
| Nov 6, 2025 | 15.50 | 15.80 | 14.80 | 15.10 | 11.35 | 2.03% | 233,063 |
| Nov 5, 2025 | 15.20 | 15.20 | 14.80 | 14.80 | 10.96 | -1.33% | 130,779 |
| Nov 4, 2025 | 15.70 | 15.80 | 14.90 | 15.00 | 11.11 | -4.46% | 235,987 |
| Nov 3, 2025 | 16.60 | 16.60 | 15.50 | 15.70 | 11.62 | -5.99% | 263,507 |
| Oct 31, 2025 | 17.10 | 17.10 | 16.60 | 16.70 | 12.36 | -2.34% | 174,968 |
| Oct 30, 2025 | 15.50 | 17.60 | 15.20 | 17.10 | 12.66 | 8.23% | 438,065 |
| Oct 29, 2025 | 16.20 | 16.30 | 15.60 | 15.80 | 11.46 | -1.86% | 243,294 |
| Oct 28, 2025 | 16.80 | 16.90 | 16.00 | 16.10 | 11.68 | -3.59% | 174,852 |
| Oct 27, 2025 | 16.80 | 17.00 | 16.70 | 16.70 | 12.12 | - | 182,006 |
| Oct 24, 2025 | 16.60 | 16.80 | 16.40 | 16.70 | 12.12 | 1.21% | 282,174 |
| Oct 23, 2025 | 16.20 | 16.70 | 16.15 | 16.50 | 11.97 | -2.37% | 197,868 |
| Oct 22, 2025 | 17.20 | 17.20 | 16.60 | 16.90 | 12.09 | -1.74% | 133,808 |
| Oct 21, 2025 | 17.10 | 17.20 | 16.80 | 17.20 | 12.31 | 1.78% | 90,297 |
| Oct 20, 2025 | 16.60 | 17.40 | 16.54 | 16.90 | 12.09 | 3.05% | 279,190 |
| Oct 17, 2025 | 16.70 | 16.87 | 16.20 | 16.40 | 11.74 | -2.96% | 187,032 |
| Oct 16, 2025 | 17.30 | 17.53 | 16.90 | 16.90 | 12.09 | -2.87% | 245,237 |
| Oct 15, 2025 | 16.80 | 17.50 | 16.80 | 17.40 | 12.29 | 4.82% | 153,035 |
| Oct 14, 2025 | 16.70 | 16.90 | 16.51 | 16.60 | 11.73 | -1.78% | 123,675 |
| Oct 13, 2025 | 17.00 | 17.50 | 16.80 | 16.90 | 11.94 | - | 218,655 |