YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
25.27
-0.43 (-1.67%)
At close: Apr 28, 2026, 4:00 PM EDT
25.21
-0.06 (-0.24%)
After-hours: Apr 28, 2026, 8:00 PM EDT
MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.00 | 25.41 | 24.39 | 25.27 | 25.27 | -1.67% | 1,658,664 |
| Apr 27, 2026 | 25.95 | 26.54 | 25.49 | 25.70 | 25.70 | -0.96% | 1,581,653 |
| Apr 24, 2026 | 26.71 | 26.71 | 25.64 | 25.95 | 25.95 | -0.46% | 1,889,269 |
| Apr 23, 2026 | 26.59 | 27.15 | 25.95 | 26.07 | 26.07 | -5.27% | 2,099,985 |
| Apr 22, 2026 | 26.96 | 28.04 | 26.92 | 27.52 | 27.00 | 7.92% | 1,848,492 |
| Apr 21, 2026 | 26.46 | 26.72 | 25.50 | 25.50 | 25.02 | -3.63% | 1,621,966 |
| Apr 20, 2026 | 25.31 | 26.48 | 25.08 | 26.46 | 25.96 | 2.16% | 1,621,157 |
| Apr 17, 2026 | 24.17 | 26.88 | 24.13 | 25.90 | 25.41 | 10.17% | 4,614,960 |
| Apr 16, 2026 | 22.76 | 23.52 | 22.31 | 23.51 | 23.06 | 1.64% | 1,017,316 |
| Apr 15, 2026 | 22.64 | 23.13 | 22.33 | 23.13 | 22.39 | 3.21% | 1,327,750 |
| Apr 14, 2026 | 22.38 | 23.16 | 22.26 | 22.41 | 21.70 | 3.18% | 1,234,485 |
| Apr 13, 2026 | 21.02 | 21.77 | 20.80 | 21.72 | 21.03 | 2.02% | 1,316,375 |
| Apr 10, 2026 | 21.35 | 21.62 | 21.08 | 21.29 | 20.61 | 0.38% | 1,053,469 |
| Apr 9, 2026 | 21.08 | 21.56 | 20.90 | 21.21 | 20.54 | -1.07% | 977,500 |
| Apr 8, 2026 | 22.03 | 22.20 | 21.20 | 21.44 | 20.46 | 2.63% | 1,171,385 |
| Apr 7, 2026 | 21.08 | 21.22 | 20.52 | 20.89 | 19.94 | -2.11% | 1,150,516 |
| Apr 6, 2026 | 20.87 | 21.43 | 20.76 | 21.34 | 20.37 | 5.07% | 1,285,681 |
| Apr 2, 2026 | 20.15 | 20.64 | 19.72 | 20.31 | 19.38 | -3.29% | 1,306,817 |
| Apr 1, 2026 | 21.49 | 21.49 | 20.83 | 21.00 | 19.74 | -1.36% | 1,589,992 |
| Mar 31, 2026 | 21.00 | 21.34 | 20.18 | 21.29 | 20.02 | 2.45% | 1,104,067 |
| Mar 30, 2026 | 21.86 | 22.01 | 20.67 | 20.78 | 19.54 | -2.76% | 1,371,209 |
| Mar 27, 2026 | 22.01 | 22.09 | 21.05 | 21.37 | 20.09 | -4.68% | 1,264,086 |
| Mar 26, 2026 | 22.99 | 23.34 | 22.42 | 22.42 | 21.08 | -5.24% | 983,952 |
| Mar 25, 2026 | 23.70 | 24.16 | 23.32 | 23.66 | 21.92 | 1.89% | 894,548 |
| Mar 24, 2026 | 23.57 | 23.70 | 22.91 | 23.22 | 21.51 | -0.81% | 1,052,013 |
| Mar 23, 2026 | 23.45 | 23.66 | 22.86 | 23.41 | 21.69 | 1.61% | 990,938 |
| Mar 20, 2026 | 23.63 | 23.65 | 22.84 | 23.04 | 21.35 | -1.62% | 1,036,125 |
| Mar 19, 2026 | 22.90 | 23.59 | 22.60 | 23.42 | 21.70 | -2.98% | 789,100 |
| Mar 18, 2026 | 24.69 | 24.90 | 24.07 | 24.14 | 21.96 | -4.85% | 1,358,361 |
| Mar 17, 2026 | 24.77 | 25.60 | 24.74 | 25.37 | 23.08 | 1.52% | 1,567,346 |
| Mar 16, 2026 | 24.65 | 25.07 | 24.41 | 24.99 | 22.73 | 4.43% | 910,779 |
| Mar 13, 2026 | 24.46 | 24.90 | 23.70 | 23.93 | 21.77 | 1.61% | 779,285 |
| Mar 12, 2026 | 23.45 | 23.69 | 22.90 | 23.55 | 21.42 | -2.04% | 545,978 |
| Mar 11, 2026 | 24.23 | 24.61 | 23.53 | 24.04 | 21.52 | 0.21% | 645,723 |
| Mar 10, 2026 | 24.46 | 24.55 | 23.65 | 23.99 | 21.47 | -0.29% | 600,935 |
| Mar 9, 2026 | 23.61 | 24.19 | 23.50 | 24.06 | 21.54 | 3.80% | 641,966 |
| Mar 6, 2026 | 23.37 | 23.56 | 22.90 | 23.18 | 20.75 | -3.86% | 633,920 |
| Mar 5, 2026 | 24.83 | 24.95 | 23.85 | 24.11 | 21.58 | -4.67% | 680,103 |
| Mar 4, 2026 | 24.96 | 25.83 | 24.77 | 25.29 | 22.32 | 7.57% | 1,057,792 |
| Mar 3, 2026 | 23.56 | 23.99 | 22.82 | 23.51 | 20.75 | -2.77% | 549,860 |
| Mar 2, 2026 | 22.97 | 24.50 | 22.96 | 24.18 | 21.34 | 4.86% | 774,635 |
| Feb 27, 2026 | 22.87 | 23.16 | 22.78 | 23.06 | 20.35 | -1.58% | 700,574 |
| Feb 26, 2026 | 23.45 | 23.68 | 22.78 | 23.43 | 20.68 | -2.09% | 472,036 |
| Feb 25, 2026 | 23.21 | 24.27 | 23.04 | 23.93 | 20.86 | 6.64% | 798,567 |
| Feb 24, 2026 | 21.92 | 22.70 | 21.39 | 22.44 | 19.56 | 0.94% | 606,390 |
| Feb 23, 2026 | 22.88 | 23.17 | 22.08 | 22.23 | 19.37 | -4.76% | 720,485 |
| Feb 20, 2026 | 23.21 | 23.92 | 23.08 | 23.34 | 20.34 | 1.30% | 675,641 |
| Feb 19, 2026 | 22.12 | 23.12 | 21.88 | 23.04 | 20.08 | 1.14% | 723,332 |
| Feb 18, 2026 | 23.04 | 23.71 | 22.51 | 22.78 | 19.54 | -1.89% | 865,387 |
| Feb 17, 2026 | 23.24 | 23.67 | 22.77 | 23.22 | 19.92 | -2.93% | 852,358 |
| Feb 13, 2026 | 22.97 | 24.10 | 22.75 | 23.92 | 20.52 | 7.36% | 1,264,932 |
| Feb 12, 2026 | 22.99 | 23.10 | 21.94 | 22.28 | 19.11 | -3.34% | 955,810 |
| Feb 11, 2026 | 24.16 | 24.16 | 22.72 | 23.05 | 19.52 | -4.00% | 1,162,265 |
| Feb 10, 2026 | 24.15 | 24.85 | 23.98 | 24.01 | 20.33 | -3.34% | 808,034 |
| Feb 9, 2026 | 23.13 | 24.98 | 22.75 | 24.84 | 21.03 | 3.50% | 1,237,015 |
| Feb 6, 2026 | 21.08 | 24.29 | 21.01 | 24.00 | 20.32 | 22.26% | 2,901,120 |
| Feb 5, 2026 | 22.08 | 22.27 | 19.17 | 19.63 | 16.62 | -17.66% | 3,757,327 |
| Feb 4, 2026 | 24.05 | 24.12 | 22.44 | 23.84 | 19.92 | -2.97% | 3,817,775 |
| Feb 3, 2026 | 25.74 | 25.74 | 23.41 | 24.57 | 20.53 | -4.14% | 2,647,292 |
| Feb 2, 2026 | 25.63 | 26.91 | 25.32 | 25.63 | 21.42 | -5.70% | 2,139,607 |
| Jan 30, 2026 | 25.62 | 27.41 | 25.59 | 27.18 | 22.71 | 3.86% | 1,428,746 |
| Jan 29, 2026 | 28.44 | 28.47 | 25.52 | 26.17 | 21.87 | -10.44% | 2,920,823 |
| Jan 28, 2026 | 30.09 | 30.25 | 28.97 | 29.22 | 24.11 | -1.58% | 1,431,822 |
| Jan 27, 2026 | 29.45 | 29.71 | 28.93 | 29.69 | 24.50 | 0.68% | 1,880,013 |
| Jan 26, 2026 | 29.26 | 29.97 | 29.15 | 29.49 | 24.33 | -1.14% | 1,387,462 |
| Jan 23, 2026 | 29.41 | 30.73 | 29.12 | 29.83 | 24.61 | 1.39% | 1,471,680 |
| Jan 22, 2026 | 29.86 | 30.01 | 29.20 | 29.42 | 24.27 | -3.06% | 1,176,231 |
| Jan 21, 2026 | 29.88 | 30.66 | 29.00 | 30.35 | 24.69 | 2.02% | 1,890,343 |
| Jan 20, 2026 | 30.57 | 30.65 | 29.47 | 29.75 | 24.20 | -6.65% | 1,756,618 |
| Jan 16, 2026 | 31.57 | 31.93 | 30.97 | 31.87 | 25.92 | 1.30% | 1,527,789 |
| Jan 15, 2026 | 32.59 | 32.59 | 31.37 | 31.46 | 25.59 | -4.58% | 1,316,084 |
| Jan 14, 2026 | 32.90 | 34.70 | 32.55 | 32.97 | 26.48 | 2.71% | 2,101,649 |
| Jan 13, 2026 | 30.79 | 32.22 | 30.61 | 32.10 | 25.78 | 5.35% | 1,143,169 |
| Jan 12, 2026 | 29.47 | 30.73 | 29.21 | 30.47 | 24.47 | 2.87% | 1,131,681 |
| Jan 9, 2026 | 31.12 | 31.22 | 29.25 | 29.62 | 23.79 | -5.00% | 1,391,703 |
| Jan 8, 2026 | 30.02 | 31.69 | 29.57 | 31.18 | 25.04 | 1.17% | 1,163,091 |
| Jan 7, 2026 | 31.03 | 31.99 | 30.31 | 30.82 | 24.45 | 1.88% | 1,496,741 |
| Jan 6, 2026 | 31.53 | 31.58 | 29.65 | 30.25 | 24.00 | -3.14% | 1,415,127 |
| Jan 5, 2026 | 31.00 | 31.67 | 30.72 | 31.23 | 24.78 | 3.89% | 1,407,859 |
| Jan 2, 2026 | 29.65 | 30.69 | 28.83 | 30.06 | 23.85 | 1.55% | 1,222,716 |
| Dec 31, 2025 | 30.35 | 30.42 | 29.48 | 29.60 | 23.16 | -2.02% | 2,166,549 |
| Dec 30, 2025 | 30.18 | 30.77 | 29.92 | 30.21 | 23.64 | 0.33% | 1,654,435 |
| Dec 29, 2025 | 30.49 | 31.23 | 30.10 | 30.11 | 23.56 | -1.70% | 2,564,231 |
| Dec 26, 2025 | 30.74 | 30.75 | 29.83 | 30.63 | 23.97 | -1.51% | 1,636,448 |
| Dec 24, 2025 | 30.80 | 31.16 | 30.46 | 31.10 | 23.93 | 0.48% | 716,482 |
| Dec 23, 2025 | 31.71 | 31.78 | 30.71 | 30.95 | 23.82 | -3.43% | 1,197,829 |
| Dec 22, 2025 | 32.72 | 32.98 | 31.97 | 32.05 | 24.67 | 0.12% | 1,339,763 |
| Dec 19, 2025 | 31.81 | 32.45 | 31.46 | 32.01 | 24.63 | 3.89% | 1,627,156 |
| Dec 18, 2025 | 32.48 | 32.81 | 30.66 | 30.81 | 23.71 | -2.38% | 1,385,980 |
| Dec 17, 2025 | 32.86 | 33.49 | 31.56 | 31.56 | 23.99 | -3.84% | 1,161,126 |
| Dec 16, 2025 | 32.40 | 33.55 | 31.82 | 32.82 | 24.95 | 3.34% | 1,128,018 |
| Dec 15, 2025 | 34.29 | 34.34 | 31.53 | 31.76 | 24.14 | -7.32% | 1,775,186 |
| Dec 12, 2025 | 35.35 | 35.75 | 34.25 | 34.27 | 26.05 | -3.36% | 1,527,140 |
| Dec 11, 2025 | 34.77 | 35.47 | 33.28 | 35.46 | 26.96 | -1.85% | 5,047,116 |
| Dec 10, 2025 | 36.73 | 36.99 | 35.73 | 36.13 | 27.02 | -1.37% | 4,046,167 |
| Dec 9, 2025 | 35.48 | 37.78 | 35.26 | 36.63 | 27.39 | 2.32% | 2,794,294 |
| Dec 8, 2025 | 35.50 | 36.08 | 34.90 | 35.80 | 26.77 | 2.14% | 1,833,968 |
| Dec 5, 2025 | 35.70 | 35.98 | 34.47 | 35.05 | 26.21 | -2.77% | 2,266,963 |
| Dec 4, 2025 | 35.93 | 36.55 | 35.45 | 36.05 | 26.96 | -2.04% | 2,028,471 |
| Dec 3, 2025 | 36.15 | 37.05 | 35.50 | 36.80 | 27.00 | 2.94% | 1,828,291 |