YieldMax MRNA Option Income Strategy ETF (MRNY)

NYSEARCA: MRNY · Real-Time Price · USD

18.70

+1.57 (9.17%)

At close: Jun 26, 2026, 4:00 PM EDT

18.61

-0.09 (-0.48%)

After-hours: Jun 26, 2026, 8:00 PM EDT

MRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.18	19.20	17.09	18.70	18.70	9.16%	305,592
Jun 25, 2026	17.24	17.51	16.74	17.13	17.13	-0.53%	124,718
Jun 24, 2026	17.82	18.07	17.54	17.58	17.22	-0.57%	139,598
Jun 23, 2026	17.19	18.41	17.19	17.68	17.32	1.61%	126,139
Jun 22, 2026	18.56	18.81	16.97	17.40	17.05	-5.43%	141,722
Jun 18, 2026	18.44	19.40	17.63	18.40	18.03	2.45%	207,601
Jun 17, 2026	16.83	18.34	16.59	18.18	17.60	8.73%	247,104
Jun 16, 2026	16.01	17.31	15.94	16.72	16.18	4.89%	148,467
Jun 15, 2026	15.74	15.97	15.50	15.94	15.43	2.91%	551,491
Jun 12, 2026	15.47	15.89	15.44	15.49	14.99	0.72%	96,019
Jun 11, 2026	14.68	15.55	14.68	15.38	14.89	5.03%	79,256
Jun 10, 2026	15.11	15.46	14.74	14.85	14.17	-2.88%	57,765
Jun 9, 2026	15.38	15.38	14.65	15.29	14.59	0.39%	78,445
Jun 8, 2026	15.36	15.56	14.99	15.23	14.54	0.26%	104,645
Jun 5, 2026	15.98	16.04	14.86	15.19	14.50	-5.48%	98,790
Jun 4, 2026	15.61	16.15	15.61	16.07	15.34	2.69%	129,535
Jun 3, 2026	14.95	15.95	14.95	15.86	14.94	5.73%	179,132
Jun 2, 2026	15.06	15.07	14.50	15.00	14.13	-0.33%	121,282
Jun 1, 2026	15.40	15.44	14.57	15.05	14.17	-2.59%	278,076
May 29, 2026	15.43	15.84	15.28	15.45	14.55	0.32%	189,093
May 28, 2026	15.34	15.40	14.95	15.40	14.50	0.23%	98,697
May 27, 2026	15.42	15.93	15.42	15.60	14.47	1.17%	125,598
May 26, 2026	15.47	15.83	15.24	15.42	14.30	-0.26%	129,289
May 22, 2026	15.63	15.74	15.35	15.46	14.34	-0.19%	102,097
May 21, 2026	15.62	15.62	15.25	15.49	14.37	-1.00%	55,096
May 20, 2026	15.23	16.03	15.23	15.83	14.51	4.14%	85,477
May 19, 2026	15.79	15.79	15.07	15.20	13.93	-3.80%	175,151
May 18, 2026	16.15	16.28	15.64	15.80	14.48	-0.82%	115,583
May 15, 2026	15.95	16.26	15.72	15.93	14.60	-2.69%	123,357
May 14, 2026	16.21	16.50	15.91	16.37	15.01	-0.43%	104,662
May 13, 2026	17.21	17.27	16.51	16.68	15.07	-3.70%	119,153
May 12, 2026	17.03	17.70	16.86	17.32	15.65	0.81%	204,181
May 11, 2026	18.64	18.81	16.87	17.18	15.52	-1.88%	376,168
May 8, 2026	16.24	18.59	16.20	17.51	15.82	8.35%	444,296
May 7, 2026	16.88	16.88	15.93	16.16	14.60	0.16%	232,162
May 6, 2026	15.88	16.34	15.85	16.29	14.58	2.65%	175,936
May 5, 2026	16.12	16.12	15.60	15.87	14.20	-0.87%	161,707
May 4, 2026	15.50	16.08	15.50	16.01	14.33	3.29%	202,981
May 1, 2026	15.96	16.47	14.99	15.50	13.87	-0.90%	328,480
Apr 30, 2026	15.63	16.24	15.60	15.64	14.00	0.31%	131,724
Apr 29, 2026	16.14	16.19	15.47	15.81	13.96	-2.35%	163,339
Apr 28, 2026	16.65	16.74	16.12	16.19	14.29	-3.00%	171,984
Apr 27, 2026	17.30	17.42	16.57	16.69	14.73	-3.36%	270,716
Apr 24, 2026	18.16	18.16	17.21	17.27	15.24	-4.27%	340,989
Apr 23, 2026	18.63	18.70	17.85	18.04	15.92	-3.23%	126,032
Apr 22, 2026	18.77	18.90	18.56	18.90	16.45	1.50%	187,351
Apr 21, 2026	18.52	19.00	17.79	18.62	16.21	-0.05%	779,038
Apr 20, 2026	18.39	18.88	18.22	18.63	16.22	1.14%	160,851
Apr 17, 2026	18.80	18.84	18.17	18.42	16.04	-1.34%	247,544
Apr 16, 2026	18.54	18.72	18.23	18.67	16.25	0.99%	104,030
Apr 15, 2026	18.64	18.94	18.58	18.75	16.09	1.68%	153,985
Apr 14, 2026	17.86	18.48	17.66	18.44	15.83	3.48%	208,377
Apr 13, 2026	17.96	18.45	17.82	17.82	15.30	-0.39%	178,099
Apr 10, 2026	18.15	18.33	17.88	17.89	15.36	-1.27%	167,559
Apr 9, 2026	18.28	18.29	18.01	18.12	15.55	-0.82%	78,562
Apr 8, 2026	18.54	18.63	18.21	18.53	15.68	2.15%	173,275
Apr 7, 2026	17.78	18.14	17.36	18.14	15.35	2.54%	100,719
Apr 6, 2026	17.80	18.05	17.57	17.69	14.97	-1.28%	142,454
Apr 2, 2026	17.61	18.23	17.45	17.92	15.17	-0.86%	146,766
Apr 1, 2026	18.70	19.00	18.19	18.35	15.30	-1.18%	153,996
Mar 31, 2026	17.81	18.70	17.62	18.57	15.48	5.03%	124,393
Mar 30, 2026	18.20	18.20	17.27	17.68	14.74	-2.54%	264,296
Mar 27, 2026	18.98	19.08	18.01	18.14	15.12	-4.98%	290,641
Mar 26, 2026	18.86	19.28	18.81	19.09	15.91	0.07%	83,377
Mar 25, 2026	18.99	19.48	18.99	19.35	15.90	3.42%	197,746
Mar 24, 2026	18.56	19.10	18.43	18.71	15.38	0.48%	174,878
Mar 23, 2026	18.81	19.00	18.35	18.62	15.30	-0.69%	151,340
Mar 20, 2026	18.79	19.11	18.46	18.75	15.41	-1.16%	167,440
Mar 19, 2026	18.48	19.04	18.46	18.97	15.59	0.59%	170,109
Mar 18, 2026	19.56	19.64	18.82	19.24	15.50	-2.38%	247,068
Mar 17, 2026	19.60	20.43	19.59	19.71	15.88	0.92%	573,171
Mar 16, 2026	19.57	19.58	19.00	19.53	15.73	0.77%	203,688
Mar 13, 2026	19.61	19.84	18.95	19.38	15.61	-0.72%	133,669
Mar 12, 2026	19.91	19.91	19.40	19.52	15.73	-3.74%	184,177
Mar 11, 2026	20.36	21.16	20.32	20.67	16.34	1.52%	214,731
Mar 10, 2026	20.43	20.64	19.68	20.36	16.09	-1.17%	220,415
Mar 9, 2026	19.77	20.82	19.49	20.60	16.28	4.89%	468,960
Mar 6, 2026	19.64	19.74	18.69	19.64	15.52	-1.31%	172,213
Mar 5, 2026	20.61	21.16	19.50	19.90	15.73	-5.09%	148,179
Mar 4, 2026	20.23	21.89	19.72	21.35	16.57	11.72%	331,575
Mar 3, 2026	19.24	19.63	18.45	19.11	14.83	-4.55%	405,359
Mar 2, 2026	19.80	20.54	19.33	20.02	15.54	-0.89%	133,695
Feb 27, 2026	19.59	20.24	19.44	20.20	15.68	2.23%	1,764,601
Feb 26, 2026	19.56	19.94	19.34	19.76	15.34	0.76%	227,402
Feb 25, 2026	19.82	20.67	19.79	19.99	15.22	0.96%	308,589
Feb 24, 2026	19.64	20.13	19.40	19.80	15.08	1.07%	94,773
Feb 23, 2026	19.10	20.81	19.10	19.59	14.92	0.31%	330,479
Feb 20, 2026	19.34	19.67	19.06	19.53	14.87	-0.15%	147,036
Feb 19, 2026	18.86	19.73	18.49	19.56	14.90	4.70%	155,701
Feb 18, 2026	18.97	19.28	18.78	19.00	14.23	4.17%	317,119
Feb 17, 2026	17.75	18.57	17.65	18.24	13.66	2.76%	174,621
Feb 13, 2026	17.72	18.29	17.68	17.75	13.29	3.92%	211,470
Feb 12, 2026	16.96	17.16	16.59	17.08	12.79	-0.54%	97,900
Feb 11, 2026	16.42	17.55	16.08	17.52	12.86	-2.01%	298,258
Feb 10, 2026	18.21	19.12	17.81	17.88	13.12	-0.17%	97,723
Feb 9, 2026	17.61	17.91	17.29	17.91	13.15	1.42%	89,266
Feb 6, 2026	17.69	17.69	17.04	17.66	12.96	0.46%	104,269
Feb 5, 2026	18.09	18.57	17.25	17.58	12.90	-3.95%	129,945
Feb 4, 2026	18.56	18.74	18.03	18.57	13.43	1.25%	188,764
Feb 3, 2026	18.47	19.10	17.98	18.34	13.27	-0.92%	132,562