YieldMax MSTR Option Income Strategy ETF (MSTY)
NYSEARCA: MSTY · Real-Time Price · USD
23.06
-0.46 (-1.96%)
At close: May 12, 2025, 4:00 PM
23.31
+0.25 (1.08%)
Pre-market: May 13, 2025, 7:00 AM EDT
MSTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.88 | 23.89 | 22.85 | 23.06 | 23.06 | -1.96% | 16,048,392 |
| May 9, 2025 | 23.83 | 24.12 | 23.15 | 23.52 | 23.52 | -0.08% | 16,322,432 |
| May 8, 2025 | 23.41 | 23.81 | 23.23 | 23.54 | 23.54 | -6.29% | 13,170,733 |
| May 7, 2025 | 25.17 | 25.28 | 24.90 | 25.12 | 22.82 | 1.70% | 16,476,730 |
| May 6, 2025 | 24.28 | 24.82 | 24.25 | 24.70 | 22.44 | 0.20% | 9,530,540 |
| May 5, 2025 | 24.58 | 24.96 | 24.02 | 24.65 | 22.39 | -1.95% | 11,132,794 |
| May 2, 2025 | 25.03 | 25.30 | 24.85 | 25.14 | 22.84 | 2.65% | 9,384,658 |
| May 1, 2025 | 24.88 | 25.14 | 24.45 | 24.49 | 22.25 | 0.62% | 7,864,523 |
| Apr 30, 2025 | 24.04 | 24.50 | 23.41 | 24.34 | 22.11 | 0.04% | 5,965,560 |
| Apr 29, 2025 | 23.70 | 24.41 | 23.60 | 24.33 | 22.10 | 2.66% | 6,232,315 |
| Apr 28, 2025 | 23.88 | 23.89 | 22.87 | 23.70 | 21.53 | 0.47% | 7,560,011 |
| Apr 25, 2025 | 23.13 | 23.69 | 23.12 | 23.59 | 21.43 | 3.06% | 8,185,632 |
| Apr 24, 2025 | 22.60 | 22.94 | 22.54 | 22.89 | 20.79 | 1.15% | 4,444,482 |
| Apr 23, 2025 | 22.91 | 22.95 | 22.30 | 22.63 | 20.56 | 0.85% | 6,052,084 |
| Apr 22, 2025 | 21.92 | 22.62 | 21.85 | 22.44 | 20.39 | 5.40% | 6,829,638 |
| Apr 21, 2025 | 21.75 | 21.88 | 20.82 | 21.29 | 19.34 | 0.28% | 7,782,335 |
| Apr 17, 2025 | 21.02 | 21.30 | 20.60 | 21.23 | 19.29 | 1.92% | 4,742,825 |
| Apr 16, 2025 | 20.45 | 21.06 | 20.42 | 20.83 | 18.92 | 0.48% | 5,122,661 |
| Apr 15, 2025 | 20.67 | 20.94 | 20.52 | 20.73 | 18.83 | 0.68% | 5,418,289 |
| Apr 14, 2025 | 20.48 | 20.69 | 20.02 | 20.59 | 18.70 | 3.57% | 10,414,851 |
| Apr 11, 2025 | 18.86 | 20.05 | 18.61 | 19.88 | 18.06 | 8.81% | 9,031,198 |
| Apr 10, 2025 | 18.90 | 19.19 | 17.66 | 18.27 | 16.60 | -13.04% | 6,304,003 |
| Apr 9, 2025 | 17.59 | 21.39 | 17.48 | 21.01 | 17.79 | 22.15% | 11,286,041 |
| Apr 8, 2025 | 19.96 | 20.18 | 17.10 | 17.20 | 14.56 | -10.60% | 11,412,308 |
| Apr 7, 2025 | 18.66 | 20.90 | 18.19 | 19.24 | 16.29 | -6.74% | 9,024,804 |
| Apr 4, 2025 | 20.17 | 20.90 | 18.93 | 20.63 | 17.46 | 3.05% | 8,666,803 |
| Apr 3, 2025 | 20.29 | 21.10 | 19.60 | 20.02 | 16.95 | -8.50% | 7,115,171 |
| Apr 2, 2025 | 20.94 | 22.19 | 20.93 | 21.88 | 18.52 | 2.15% | 4,566,517 |
| Apr 1, 2025 | 20.67 | 21.51 | 19.87 | 21.42 | 18.13 | 5.36% | 4,908,193 |
| Mar 31, 2025 | 19.95 | 20.72 | 19.30 | 20.33 | 17.21 | -0.20% | 4,916,975 |
| Mar 28, 2025 | 22.26 | 22.40 | 20.33 | 20.37 | 17.24 | -9.79% | 6,020,046 |
| Mar 27, 2025 | 22.49 | 23.10 | 22.20 | 22.58 | 19.12 | -0.96% | 3,363,501 |
| Mar 26, 2025 | 23.20 | 23.32 | 22.28 | 22.80 | 19.30 | -2.36% | 3,748,854 |
| Mar 25, 2025 | 22.97 | 23.42 | 22.74 | 23.35 | 19.77 | 1.74% | 3,470,373 |
| Mar 24, 2025 | 22.22 | 23.03 | 22.04 | 22.95 | 19.43 | 6.40% | 5,487,570 |
| Mar 21, 2025 | 21.05 | 21.70 | 20.89 | 21.57 | 18.26 | 1.08% | 2,986,559 |
| Mar 20, 2025 | 21.14 | 21.64 | 20.85 | 21.34 | 18.07 | 0.19% | 2,912,119 |
| Mar 19, 2025 | 20.63 | 21.52 | 20.50 | 21.30 | 18.03 | 5.34% | 3,856,704 |
| Mar 18, 2025 | 20.26 | 20.60 | 19.59 | 20.22 | 17.12 | -2.46% | 4,252,329 |
| Mar 17, 2025 | 20.52 | 20.85 | 20.06 | 20.73 | 17.55 | -0.62% | 6,197,487 |
| Mar 14, 2025 | 19.65 | 20.92 | 19.52 | 20.86 | 17.66 | 10.43% | 9,808,684 |
| Mar 13, 2025 | 18.89 | 19.37 | 18.25 | 18.89 | 15.99 | -6.58% | 6,921,503 |
| Mar 12, 2025 | 20.28 | 20.68 | 19.19 | 20.22 | 15.95 | 0.95% | 6,681,922 |
| Mar 11, 2025 | 18.91 | 20.21 | 17.92 | 20.03 | 15.80 | 8.92% | 6,917,516 |
| Mar 10, 2025 | 20.55 | 20.75 | 17.88 | 18.39 | 14.51 | -15.53% | 11,103,469 |
| Mar 7, 2025 | 22.41 | 23.01 | 21.26 | 21.77 | 17.18 | -3.72% | 6,402,084 |
| Mar 6, 2025 | 22.34 | 23.25 | 21.94 | 22.61 | 17.84 | -0.40% | 5,364,710 |
| Mar 5, 2025 | 21.23 | 22.81 | 20.80 | 22.70 | 17.91 | 8.40% | 4,417,019 |
| Mar 4, 2025 | 19.04 | 21.88 | 18.87 | 20.94 | 16.52 | 5.81% | 7,007,530 |
| Mar 3, 2025 | 21.79 | 21.87 | 19.43 | 19.79 | 15.61 | -1.59% | 7,777,456 |