YieldMax MRNA Option Income Strategy ETF (MRNY)

NYSEARCA: MRNY · Real-Time Price · USD

16.19

-0.50 (-3.00%)

At close: Apr 28, 2026, 4:00 PM EDT

16.37

+0.18 (1.11%)

After-hours: Apr 28, 2026, 5:34 PM EDT

MRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	16.54	16.54	16.15	16.25	-	-2.64%	166,993
Apr 27, 2026	17.30	17.42	16.57	16.69	16.69	-3.36%	266,692
Apr 24, 2026	18.16	18.16	17.21	17.27	17.27	-4.27%	334,126
Apr 23, 2026	18.63	18.70	17.85	18.04	18.04	-4.55%	121,847
Apr 22, 2026	18.77	18.90	18.56	18.90	18.64	1.50%	187,351
Apr 21, 2026	18.52	19.00	17.79	18.62	18.37	-0.05%	779,038
Apr 20, 2026	18.39	18.88	18.22	18.63	18.38	1.14%	160,851
Apr 17, 2026	18.80	18.84	18.17	18.42	18.17	-1.34%	247,544
Apr 16, 2026	18.54	18.72	18.23	18.67	18.41	-0.43%	104,030
Apr 15, 2026	18.64	18.94	18.58	18.75	18.23	1.68%	153,985
Apr 14, 2026	17.86	18.48	17.66	18.44	17.93	3.48%	208,377
Apr 13, 2026	17.96	18.45	17.82	17.82	17.33	-0.39%	178,099
Apr 10, 2026	18.15	18.33	17.88	17.89	17.40	-1.27%	167,559
Apr 9, 2026	18.28	18.29	18.01	18.12	17.62	-2.21%	78,562
Apr 8, 2026	18.54	18.63	18.21	18.53	17.77	2.15%	173,275
Apr 7, 2026	17.78	18.14	17.36	18.14	17.39	2.54%	100,719
Apr 6, 2026	17.80	18.05	17.57	17.69	16.96	-1.28%	142,454
Apr 2, 2026	17.61	18.23	17.45	17.92	17.18	-2.34%	146,766
Apr 1, 2026	18.70	19.00	18.19	18.35	17.33	-1.18%	153,996
Mar 31, 2026	17.81	18.70	17.62	18.57	17.54	5.03%	124,393
Mar 30, 2026	18.20	18.20	17.27	17.68	16.70	-2.54%	264,296
Mar 27, 2026	18.98	19.08	18.01	18.14	17.13	-4.98%	290,641
Mar 26, 2026	18.86	19.28	18.81	19.09	18.03	-1.34%	83,377
Mar 25, 2026	18.99	19.48	18.99	19.35	18.02	3.42%	197,746
Mar 24, 2026	18.56	19.10	18.43	18.71	17.42	0.48%	174,878
Mar 23, 2026	18.81	19.00	18.35	18.62	17.34	-0.69%	151,340
Mar 20, 2026	18.79	19.11	18.46	18.75	17.46	-1.16%	167,440
Mar 19, 2026	18.48	19.04	18.46	18.97	17.66	-1.40%	170,109
Mar 18, 2026	19.56	19.64	18.82	19.24	17.56	-2.38%	247,068
Mar 17, 2026	19.60	20.43	19.59	19.71	17.99	0.92%	573,171
Mar 16, 2026	19.57	19.58	19.00	19.53	17.83	0.77%	203,688
Mar 13, 2026	19.61	19.84	18.95	19.38	17.69	-0.72%	133,669
Mar 12, 2026	19.91	19.91	19.40	19.52	17.82	-5.56%	184,177
Mar 11, 2026	20.36	21.16	20.32	20.67	18.51	1.52%	214,731
Mar 10, 2026	20.43	20.64	19.68	20.36	18.23	-1.17%	220,415
Mar 9, 2026	19.77	20.82	19.49	20.60	18.45	4.89%	468,960
Mar 6, 2026	19.64	19.74	18.69	19.64	17.59	-1.31%	172,213
Mar 5, 2026	20.61	21.16	19.50	19.90	17.82	-6.79%	148,179
Mar 4, 2026	20.23	21.89	19.72	21.35	18.78	11.72%	331,575
Mar 3, 2026	19.24	19.63	18.45	19.11	16.81	-4.55%	405,359
Mar 2, 2026	19.80	20.54	19.33	20.02	17.61	-0.89%	133,695
Feb 27, 2026	19.59	20.24	19.44	20.20	17.76	2.23%	1,764,601
Feb 26, 2026	19.56	19.94	19.34	19.76	17.38	-1.15%	227,402
Feb 25, 2026	19.82	20.67	19.79	19.99	17.25	0.96%	308,589
Feb 24, 2026	19.64	20.13	19.40	19.80	17.08	1.07%	94,773
Feb 23, 2026	19.10	20.81	19.10	19.59	16.90	0.31%	330,479
Feb 20, 2026	19.34	19.67	19.06	19.53	16.85	-0.15%	147,036
Feb 19, 2026	18.86	19.73	18.49	19.56	16.88	2.95%	155,701
Feb 18, 2026	18.97	19.28	18.78	19.00	16.12	4.17%	317,119
Feb 17, 2026	17.75	18.57	17.65	18.24	15.47	2.76%	174,621
Feb 13, 2026	17.72	18.29	17.68	17.75	15.06	3.92%	211,470
Feb 12, 2026	16.96	17.16	16.59	17.08	14.49	-2.51%	97,900
Feb 11, 2026	16.42	17.55	16.08	17.52	14.57	-2.01%	298,258
Feb 10, 2026	18.21	19.12	17.81	17.88	14.87	-0.17%	97,723
Feb 9, 2026	17.61	17.91	17.29	17.91	14.89	1.42%	89,266
Feb 6, 2026	17.69	17.69	17.04	17.66	14.69	0.46%	104,269
Feb 5, 2026	18.09	18.57	17.25	17.58	14.62	-5.33%	129,945
Feb 4, 2026	18.56	18.74	18.03	18.57	15.22	1.25%	188,764
Feb 3, 2026	18.47	19.10	17.98	18.34	15.03	-0.92%	132,562
Feb 2, 2026	18.54	19.45	18.06	18.51	15.17	-2.06%	199,935
Jan 30, 2026	19.56	19.68	18.67	18.90	15.49	-4.83%	235,169
Jan 29, 2026	19.46	20.20	19.46	19.86	16.28	0.05%	186,151
Jan 28, 2026	19.89	20.02	19.14	19.85	15.88	0.10%	362,322
Jan 27, 2026	20.95	21.85	19.73	19.83	15.86	-4.57%	129,351
Jan 26, 2026	21.35	21.35	20.25	20.78	16.62	-0.29%	322,693
Jan 23, 2026	21.55	21.57	20.30	20.84	16.67	-5.91%	191,961
Jan 22, 2026	21.53	23.38	21.43	22.15	17.72	1.56%	270,484
Jan 21, 2026	19.30	21.87	19.30	21.81	17.15	13.59%	421,543
Jan 20, 2026	18.65	19.20	18.65	19.20	15.09	2.02%	367,554
Jan 16, 2026	18.80	19.00	18.46	18.82	14.80	4.50%	162,080
Jan 15, 2026	18.40	18.54	17.92	18.01	14.16	-3.12%	127,383
Jan 14, 2026	18.31	19.16	18.29	18.59	14.42	1.64%	216,736
Jan 13, 2026	16.33	18.36	16.33	18.29	14.19	12.35%	286,794
Jan 12, 2026	16.35	16.43	15.55	16.28	12.63	0.12%	127,683
Jan 9, 2026	16.37	16.73	16.21	16.26	12.61	0.74%	66,774
Jan 8, 2026	16.83	16.83	16.12	16.14	12.52	-5.94%	72,750
Jan 7, 2026	16.55	17.68	16.50	17.16	13.17	0.88%	98,761
Jan 6, 2026	15.62	17.28	15.62	17.01	13.06	9.60%	147,839
Jan 5, 2026	15.26	15.74	15.26	15.52	11.91	2.85%	137,249
Jan 2, 2026	14.74	15.26	14.74	15.09	11.58	2.65%	65,808
Dec 31, 2025	15.11	15.11	14.48	14.70	11.16	-2.84%	162,032
Dec 30, 2025	15.51	15.51	15.07	15.13	11.49	-1.94%	136,161
Dec 29, 2025	15.31	15.48	15.29	15.43	11.72	-0.45%	126,649
Dec 26, 2025	16.03	16.04	15.42	15.50	11.77	-6.06%	137,842
Dec 24, 2025	16.31	16.50	16.31	16.50	12.23	1.04%	107,000
Dec 23, 2025	17.28	17.32	16.25	16.33	12.10	-5.72%	94,719
Dec 22, 2025	16.81	17.81	16.75	17.32	12.84	2.42%	367,498
Dec 19, 2025	15.84	17.07	15.84	16.91	12.53	6.96%	108,420
Dec 18, 2025	15.90	16.25	15.80	15.81	11.72	-1.65%	72,936
Dec 17, 2025	15.87	16.37	15.86	16.08	11.75	1.42%	89,374
Dec 16, 2025	15.79	15.85	15.52	15.85	11.59	0.38%	114,490
Dec 15, 2025	15.55	15.91	15.35	15.79	11.54	1.02%	100,672
Dec 12, 2025	15.64	15.95	15.59	15.63	11.43	-0.45%	69,532
Dec 11, 2025	15.50	15.71	15.50	15.70	11.48	-0.06%	61,976
Dec 10, 2025	15.47	15.75	15.46	15.71	11.32	1.09%	67,458
Dec 9, 2025	15.30	15.55	15.11	15.54	11.19	1.04%	77,146
Dec 8, 2025	15.10	15.38	15.07	15.38	11.08	0.72%	74,376
Dec 5, 2025	14.67	15.27	14.67	15.27	11.00	4.30%	141,756
Dec 4, 2025	14.48	14.76	14.30	14.64	10.54	-0.81%	96,381
Dec 3, 2025	14.19	14.76	14.19	14.76	10.43	3.80%	95,441