Skip to main content
YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
11.53
-0.47 (-3.92%)
At close: Jun 26, 2026, 4:00 PM EDT
11.63
+0.10 (0.83%)
After-hours: Jun 26, 2026, 8:00 PM EDT

MSTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.6712.3011.5311.5311.53-3.92%2,000,750
Jun 25, 202613.2213.2611.9512.0012.00-8.83%2,340,524
Jun 24, 202614.5114.5513.1213.3513.16-9.12%2,684,949
Jun 23, 202614.9315.1614.6414.6914.48-4.55%1,404,212
Jun 22, 202616.1116.5715.1115.3915.17-1.97%1,695,687
Jun 18, 202616.3916.4015.1415.7015.48-3.45%1,968,883
Jun 17, 202617.2617.5216.4916.4916.03-4.29%1,182,413
Jun 16, 202617.9218.1417.2117.2316.75-4.86%1,164,862
Jun 15, 202618.3218.6618.0618.1117.614.50%1,168,817
Jun 12, 202616.7917.8216.5417.3316.852.79%1,495,644
Jun 11, 202616.3916.9916.0016.8616.393.76%1,085,008
Jun 10, 202616.5317.1316.4616.4615.80-1.20%1,003,460
Jun 9, 202617.3817.6616.2716.6615.99-6.61%1,939,195
Jun 8, 202617.7018.0517.3717.8417.124.76%1,379,786
Jun 5, 202617.5417.6716.2417.0316.34-6.43%2,681,421
Jun 4, 202617.8918.5017.7018.2017.472.11%1,545,199
Jun 3, 202619.1919.6518.0618.0717.11-6.76%2,108,282
Jun 2, 202620.2820.2819.1119.3818.35-8.50%3,424,256
Jun 1, 202621.0121.6020.5021.1820.05-4.98%2,024,146
May 29, 202621.1322.5720.9722.2921.104.45%2,106,243
May 28, 202621.0521.6120.3621.3420.20-1.89%1,811,585
May 27, 202622.3722.4421.9822.0520.59-3.16%1,685,961
May 26, 202622.8523.5822.6822.7721.260.22%1,508,203
May 22, 202623.2423.4022.6322.7221.22-2.61%2,176,653
May 21, 202623.2423.8022.9923.3321.79-0.50%1,506,463
May 20, 202623.7524.1523.4023.7621.900.81%1,508,701
May 19, 202623.4424.0223.4023.5721.72-1.01%1,763,967
May 18, 202624.1924.1923.1823.8121.94-5.18%2,379,288
May 15, 202625.7525.7524.6525.1123.14-4.31%2,167,153
May 14, 202625.1926.8924.7926.2424.184.07%2,195,229
May 13, 202626.2526.2625.4125.7523.24-2.76%1,948,438
May 12, 202627.3027.3925.9326.4823.89-4.68%1,917,007
May 11, 202626.9827.9026.2027.7825.073.85%2,281,580
May 8, 202625.9526.8125.7626.7524.143.36%1,516,414
May 7, 202626.5026.5125.5225.8823.35-3.38%1,396,968
May 6, 202627.1527.5026.7527.3424.17-0.22%1,907,297
May 5, 202627.7727.8627.0327.4024.221.29%2,088,486
May 4, 202626.6327.2926.3527.0523.913.20%1,470,882
May 1, 202625.4226.5625.2526.2123.175.98%2,487,027
Apr 30, 202624.2424.9323.8424.7321.864.43%955,895
Apr 29, 202625.2825.2823.9424.1720.93-4.35%1,675,351
Apr 28, 202625.0025.4124.3925.2721.89-1.67%1,683,688
Apr 27, 202625.9526.5425.4925.7022.26-0.96%1,597,338
Apr 24, 202626.7126.7125.6425.9522.48-0.46%1,900,264
Apr 23, 202626.5927.1525.9526.0722.58-3.44%2,112,727
Apr 22, 202626.9628.0426.9227.5223.397.92%1,848,492
Apr 21, 202626.4626.7225.5025.5021.67-3.63%1,621,966
Apr 20, 202625.3126.4825.0826.4622.482.16%1,621,157
Apr 17, 202624.1726.8824.1325.9022.0110.17%4,614,960
Apr 16, 202622.7623.5222.3123.5119.983.00%1,017,316
Apr 15, 202622.6423.1322.3323.1319.403.21%1,327,750
Apr 14, 202622.3823.1622.2622.4118.793.18%1,234,485
Apr 13, 202621.0221.7720.8021.7218.212.02%1,316,375
Apr 10, 202621.3521.6221.0821.2917.850.38%1,053,469
Apr 9, 202621.0821.5620.9021.2117.790.36%977,500
Apr 8, 202622.0322.2021.2021.4417.722.63%1,171,385
Apr 7, 202621.0821.2220.5220.8917.27-2.11%1,150,516
Apr 6, 202620.8721.4320.7621.3417.645.07%1,285,681
Apr 2, 202620.1520.6419.7220.3116.79-1.82%1,306,817
Apr 1, 202621.4921.4920.8321.0017.10-1.36%1,589,992
Mar 31, 202621.0021.3420.1821.2917.342.45%1,104,067
Mar 30, 202621.8622.0120.6720.7816.92-2.76%1,371,209
Mar 27, 202622.0122.0921.0521.3717.40-4.68%1,264,086
Mar 26, 202622.9923.3422.4222.4218.26-3.84%983,952
Mar 25, 202623.7024.1623.3223.6618.991.89%894,548
Mar 24, 202623.5723.7022.9123.2218.63-0.81%1,052,013
Mar 23, 202623.4523.6622.8623.4118.791.61%990,938
Mar 20, 202623.6323.6522.8423.0418.49-1.62%1,036,125
Mar 19, 202622.9023.5922.6023.4218.79-1.19%789,100
Mar 18, 202624.6924.9024.0724.1419.02-4.85%1,358,361
Mar 17, 202624.7725.6024.7425.3719.991.52%1,567,346
Mar 16, 202624.6525.0724.4124.9919.694.43%910,779
Mar 13, 202624.4624.9023.7023.9318.851.61%779,285
Mar 12, 202623.4523.6922.9023.5518.55-0.45%545,978
Mar 11, 202624.2324.6123.5324.0418.640.21%645,723
Mar 10, 202624.4624.5523.6523.9918.60-0.29%600,935
Mar 9, 202623.6124.1923.5024.0618.653.80%641,966
Mar 6, 202623.3723.5622.9023.1817.97-3.86%633,920
Mar 5, 202624.8324.9523.8524.1118.69-3.33%680,103
Mar 4, 202624.9625.8324.7725.2919.347.57%1,057,792
Mar 3, 202623.5623.9922.8223.5117.97-2.77%549,860
Mar 2, 202622.9724.5022.9624.1818.494.86%774,635
Feb 27, 202622.8723.1622.7823.0617.63-1.58%700,574
Feb 26, 202623.4523.6822.7823.4317.91-0.84%472,036
Feb 25, 202623.2124.2723.0423.9318.066.64%798,567
Feb 24, 202621.9222.7021.3922.4416.940.94%606,390
Feb 23, 202622.8823.1722.0822.2316.78-4.76%720,485
Feb 20, 202623.2123.9223.0823.3417.621.30%675,641
Feb 19, 202622.1223.1221.8823.0417.392.77%723,332
Feb 18, 202623.0423.7122.5122.7816.92-1.89%865,387
Feb 17, 202623.2423.6722.7723.2217.25-2.93%852,358
Feb 13, 202622.9724.1022.7523.9217.777.36%1,264,932
Feb 12, 202622.9923.1021.9422.2816.55-2.07%955,810
Feb 11, 202624.1624.1622.7223.0516.90-4.00%1,162,265
Feb 10, 202624.1524.8523.9824.0117.61-3.34%808,034
Feb 9, 202623.1324.9822.7524.8418.223.50%1,237,015
Feb 6, 202621.0824.2921.0124.0017.6022.26%2,901,120
Feb 5, 202622.0822.2719.1719.6314.40-16.58%3,757,327
Feb 4, 202624.0524.1222.4423.8417.26-2.97%3,817,775
Feb 3, 202625.7425.7423.4124.5717.79-4.14%2,647,292