Dark

MRNY
YieldMax MRNA Option Income Strategy ETF
stock NYSE ETF

Market Open

Aug 19, 2026 12:26:53 PM EDT

34.43USD+120.705%(+18.83)3,549,112

34.40Bid 34.63Ask 0.23Spread

Pre-market

Aug 19, 2026 9:29:30 AM EDT

27.95USD+79.167%(+12.35)311,084

After-hours

Aug 18, 2026 4:35:30 PM EDT

15.88USD+1.061%(+0.17)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	27.7600	39.0500	27.3700	34.4300	+120.705%	3,549,112	0.000%
2026-08-18	15.6000	15.7999	15.4000	15.6000	-1.763%	72,099	+120.705%
2026-08-17	15.8600	16.0290	15.5500	15.8800	+1.276%	117,618	+116.814%
2026-08-14	15.6200	15.7337	15.2100	15.6800	-0.318%	117,921	+119.579%
2026-08-13	15.8400	16.0300	15.5100	15.7300	-1.379%	60,403	+118.881%
2026-08-12	15.3400	16.0900	15.2500	15.9500	+3.504%	117,317	+115.862%
2026-08-11	15.4500	15.5600	15.1800	15.4100	-0.065%	59,825	+123.426%
2026-08-10	15.4300	15.4500	15.0714	15.4200	+1.181%	88,962	+123.281%
2026-08-07	14.3800	15.2400	14.3800	15.2400	+7.173%	118,876	+125.919%
2026-08-06	15.0700	15.1700	14.1200	14.2200	-4.500%	164,491	+142.124%
2026-08-05	15.2800	15.4600	14.7450	14.8900	-0.799%	138,477	+131.229%
2026-08-04	14.8100	15.1900	14.7695	15.0100	+2.949%	103,932	+129.380%
2026-08-03	14.5000	15.1100	14.0100	14.5800	+1.250%	143,186	+136.145%
2026-07-31	14.9800	15.3400	14.4000	14.4000	-4.128%	184,330	+139.097%
2026-07-30	14.4900	15.0700	14.2700	15.0200	+3.515%	110,424	+129.228%
2026-07-29	14.6800	14.8300	14.3950	14.5100	-1.893%	91,355	+137.285%
2026-07-28	14.6400	14.7900	14.2000	14.7900	+0.956%	122,515	+132.792%
2026-07-27	14.5000	15.0000	14.4500	14.6500	+2.019%	119,498	+135.017%
2026-07-24	15.0600	15.1300	14.3000	14.3600	-5.277%	240,996	+139.763%
2026-07-23	15.1200	15.3981	14.9000	15.1600	-2.821%	184,299	+127.111%
2026-07-22	15.9400	16.0000	15.4701	15.6000	-2.317%	174,282	+120.705%
2026-07-21	16.0000	16.1934	15.7400	15.9700	-0.063%	269,164	+115.592%
2026-07-20	16.4100	16.5400	15.8239	15.9800	-2.680%	185,273	+115.457%
2026-07-17	16.4200	16.6950	16.2000	16.4200	-1.794%	236,224	+109.683%
2026-07-16	17.7200	17.7200	16.6400	16.7200	-8.534%	222,114	+105.921%
2026-07-15	18.1000	18.2900	17.7158	18.2800	+1.050%	241,398	+88.348%
2026-07-14	18.0000	18.3700	17.6100	18.0900	+0.892%	176,256	+90.326%
2026-07-13	17.7400	18.3600	17.5000	17.9300	-1.484%	158,691	+92.025%
2026-07-10	19.9400	19.9462	17.9000	18.2000	-8.266%	334,489	+89.176%
2026-07-09	19.3200	19.9000	19.0900	19.8400	+0.151%	232,878	+73.538%
2026-07-08	20.5700	20.5700	19.6500	19.8100	-5.351%	426,307	+73.801%
2026-07-07	21.4200	21.5000	20.4100	20.9300	-2.151%	190,971	+64.501%
2026-07-06	20.7000	22.1500	20.3900	21.3900	+1.712%	329,799	+60.963%
2026-07-02	19.5200	21.2400	19.5200	21.0300	+5.785%	292,566	+63.718%
2026-07-01	19.3100	20.0500	19.1500	19.8800	+2.845%	298,201	+73.189%
2026-06-30	19.2000	20.0000	19.1550	19.3300	+0.730%	176,456	+78.117%
2026-06-29	18.7700	19.2700	18.5100	19.1900	+2.620%	174,426	+79.416%
2026-06-26	17.1800	19.2000	17.0900	18.7000	+9.159%	311,303	+84.118%
2026-06-25	17.2400	17.5100	16.7350	17.1310	-2.554%	125,901	+100.981%
2026-06-24	17.8200	18.0700	17.5400	17.5800	-0.566%	139,599	+95.848%
2026-06-23	17.1900	18.4125	17.1900	17.6800	+1.609%	126,140	+94.740%
2026-06-22	18.5600	18.8096	16.9723	17.4000	-5.435%	141,722	+97.874%
2026-06-18	18.4400	19.3985	17.6300	18.4000	+1.210%	207,601	+87.120%
2026-06-17	16.8300	18.3400	16.5900	18.1800	+8.732%	247,104	+89.384%
2026-06-16	16.0100	17.3100	15.9350	16.7200	+4.893%	148,468	+105.921%
2026-06-15	15.7400	15.9700	15.5000	15.9400	+2.905%	551,491	+115.997%
2026-06-12	15.4700	15.8900	15.4400	15.4900	+0.715%	96,019	+122.272%
2026-06-11	14.6800	15.5500	14.6800	15.3800	+3.569%	79,256	+123.862%
2026-06-10	15.1100	15.4550	14.7400	14.8500	-2.878%	57,765	+131.852%
2026-06-09	15.3800	15.3800	14.6450	15.2900	+0.394%	78,446	+125.180%
2026-06-08	15.3600	15.5600	14.9900	15.2300	+0.263%	104,645	+126.067%
2026-06-05	15.9800	16.0400	14.8600	15.1900	-5.476%	98,791	+126.662%
2026-06-04	15.6100	16.1500	15.6100	16.0700	+1.324%	129,536	+114.250%
2026-06-03	14.9500	15.9500	14.9500	15.8600	+5.733%	179,133	+117.087%
2026-06-02	15.0600	15.0700	14.5000	15.0000	-0.332%	121,283	+129.533%
2026-06-01	15.4000	15.4400	14.5700	15.0500	-2.589%	278,077	+128.771%
2026-05-29	15.4300	15.8400	15.2800	15.4500	+0.325%	189,094	+122.848%
2026-05-28	15.3400	15.4000	14.9450	15.4000	-1.282%	98,697	+123.571%
2026-05-27	15.4200	15.9300	15.4200	15.6000	+1.167%	125,598	+120.705%
2026-05-26	15.4700	15.8300	15.2369	15.4200	-0.259%	129,290	+123.281%
2026-05-22	15.6300	15.7350	15.3501	15.4600	-0.194%	102,097	+122.704%
2026-05-21	15.6200	15.6200	15.2500	15.4900	-2.148%	54,785	+122.272%
2026-05-20	15.2300	16.0300	15.2300	15.8300	+4.145%	85,477	+117.498%
2026-05-19	15.7900	15.7900	15.0713	15.2000	-3.797%	175,146	+126.513%
2026-05-18	16.1500	16.2800	15.6350	15.8000	-0.816%	115,584	+117.911%
2026-05-15	15.9500	16.2600	15.7200	15.9300	-2.688%	123,358	+116.133%
2026-05-14	16.2100	16.5000	15.9100	16.3700	-1.859%	104,662	+110.324%
2026-05-13	17.2100	17.2700	16.5100	16.6800	-3.695%	119,153	+106.415%
2026-05-12	17.0300	17.7000	16.8600	17.3200	+0.815%	204,181	+98.788%
2026-05-11	18.6400	18.8100	16.8700	17.1800	-1.885%	376,169	+100.407%
2026-05-08	16.2400	18.5900	16.1975	17.5100	+8.354%	444,297	+96.630%
2026-05-07	16.8800	16.8800	15.9263	16.1600	-0.798%	232,162	+113.057%
2026-05-06	15.8800	16.3400	15.8500	16.2900	+2.647%	175,937	+111.357%
2026-05-05	16.1200	16.1200	15.6000	15.8700	-0.874%	161,707	+116.950%
2026-05-04	15.5000	16.0800	15.5000	16.0100	+3.290%	202,982	+115.053%
2026-05-01	15.9600	16.4700	14.9900	15.5000	-0.895%	328,481	+122.129%
2026-04-30	15.6300	16.2400	15.6000	15.6400	-1.075%	131,725	+120.141%
2026-04-29	16.1400	16.1890	15.4700	15.8100	-2.347%	163,189	+117.774%
2026-04-28	16.6500	16.7400	16.1150	16.1900	-2.996%	171,985	+112.662%
2026-04-27	17.3000	17.4200	16.5700	16.6900	-3.358%	269,891	+106.291%
2026-04-24	18.1600	18.1600	17.2100	17.2700	-4.268%	340,989	+99.363%
2026-04-23	18.6300	18.7000	17.8500	18.0400	-4.550%	126,032	+90.854%
2026-04-22	18.7700	18.9000	18.5600	18.9000	+1.504%	187,351	+82.169%
2026-04-21	18.5200	19.0000	17.7941	18.6200	-0.054%	779,039	+84.909%
2026-04-20	18.3900	18.8800	18.2200	18.6300	+1.140%	160,852	+84.809%
2026-04-17	18.8000	18.8400	18.1700	18.4200	-1.339%	247,545	+86.916%
2026-04-16	18.5400	18.7199	18.2300	18.6700	-0.427%	104,031	+84.413%
2026-04-15	18.6400	18.9350	18.5800	18.7500	+1.681%	153,985	+83.627%
2026-04-14	17.8600	18.4800	17.6571	18.4400	+3.479%	208,378	+86.714%
2026-04-13	17.9600	18.4500	17.8199	17.8200	-0.391%	178,100	+93.210%
2026-04-10	18.1500	18.3300	17.8800	17.8900	-1.269%	167,559	+92.454%
2026-04-09	18.2800	18.2925	18.0100	18.1200	-2.213%	78,563	+90.011%
2026-04-08	18.5400	18.6300	18.2100	18.5300	+2.150%	173,275	+85.807%
2026-04-07	17.7800	18.1400	17.3600	18.1400	+2.544%	100,720	+89.802%
2026-04-06	17.8000	18.0500	17.5700	17.6900	-1.283%	142,455	+94.630%
2026-04-02	17.6100	18.2300	17.4500	17.9200	-2.343%	146,766	+92.132%
2026-04-01	18.7000	19.0000	18.1900	18.3500	-1.185%	153,996	+87.629%
2026-03-31	17.8100	18.6950	17.6230	18.5700	+5.034%	124,394	+85.407%
2026-03-30	18.2000	18.2000	17.2700	17.6800	-2.536%	264,297	+94.740%
2026-03-27	18.9800	19.0844	18.0100	18.1400	-4.976%	290,642	+89.802%
2026-03-26	18.8600	19.2789	18.8100	19.0900	-1.344%	83,378	+80.356%
2026-03-25	18.9900	19.4784	18.9900	19.3500	+3.421%	197,746	+77.933%
2026-03-24	18.5600	19.1000	18.4300	18.7100	+0.483%	174,878	+84.019%
2026-03-23	18.8100	19.0000	18.3500	18.6200	-0.693%	151,340	+84.909%
2026-03-20	18.7900	19.1100	18.4600	18.7500	-1.160%	167,440	+83.627%
2026-03-19	18.4800	19.0400	18.4576	18.9700	-1.403%	170,110	+81.497%
2026-03-18	19.5600	19.6400	18.8146	19.2400	-2.385%	247,068	+78.950%
2026-03-17	19.6000	20.4300	19.5900	19.7100	+0.922%	573,172	+74.683%
2026-03-16	19.5700	19.5800	19.0000	19.5300	+0.774%	203,688	+76.293%
2026-03-13	19.6100	19.8400	18.9500	19.3800	-0.717%	133,670	+77.657%
2026-03-12	19.9100	19.9100	19.4000	19.5200	-5.564%	184,178	+76.383%
2026-03-11	20.3600	21.1600	20.3200	20.6700	+1.523%	214,731	+66.570%
2026-03-10	20.4300	20.6400	19.6800	20.3600	-1.165%	220,415	+69.106%
2026-03-09	19.7700	20.8200	19.4900	20.6000	+4.888%	468,961	+67.136%
2026-03-06	19.6400	19.7400	18.6900	19.6400	-1.307%	172,213	+75.305%
2026-03-05	20.6100	21.1600	19.5000	19.9000	-6.792%	148,180	+73.015%
2026-03-04	20.2300	21.8900	19.7150	21.3500	+11.722%	331,576	+61.265%
2026-03-03	19.2400	19.6300	18.4500	19.1100	-4.545%	405,359	+80.167%
2026-03-02	19.8000	20.5427	19.3300	20.0200	-0.891%	133,696	+71.978%
2026-02-27	19.5900	20.2400	19.4400	20.2000	+2.227%	1,764,602	+70.446%
2026-02-26	19.5600	19.9400	19.3401	19.7600	-1.151%	227,402	+74.241%
2026-02-25	19.8200	20.6700	19.7900	19.9900	+0.960%	308,589	+72.236%
2026-02-24	19.6400	20.1292	19.4000	19.8000	+1.072%	94,773	+73.889%
2026-02-23	19.0950	20.8100	19.0950	19.5900	+0.307%	330,480	+75.753%
2026-02-20	19.3400	19.6700	19.0600	19.5300	-0.153%	147,036	+76.293%
2026-02-19	18.8600	19.7300	18.4900	19.5600	+2.947%	155,701	+76.022%
2026-02-18	18.9700	19.2800	18.7800	19.0000	+4.167%	317,119	+81.211%
2026-02-17	17.7500	18.5700	17.6500	18.2400	+2.761%	174,621	+88.761%
2026-02-13	17.7200	18.2925	17.6800	17.7500	+3.923%	211,470	+93.972%
2026-02-12	16.9600	17.1590	16.5900	17.0800	-2.511%	97,900	+101.581%
2026-02-11	16.4200	17.5500	16.0800	17.5200	-2.013%	298,258	+96.518%
2026-02-10	18.2100	19.1194	17.8100	17.8800	-0.168%	97,723	+92.562%
2026-02-09	17.6100	17.9100	17.2900	17.9100	+1.416%	89,266	+92.239%
2026-02-06	17.6900	17.6900	17.0400	17.6600	+0.455%	104,269	+94.960%
2026-02-05	18.0900	18.5700	17.2500	17.5800	-5.331%	129,632	+95.848%
2026-02-04	18.5600	18.7356	18.0300	18.5700	+1.254%	188,764	+85.407%
2026-02-03	18.4700	19.0950	17.9800	18.3400	-0.918%	132,562	+87.732%
2026-02-02	18.5400	19.4500	18.0560	18.5100	-2.063%	199,697	+86.008%
2026-01-30	19.5600	19.6800	18.6700	18.9000	-4.834%	235,169	+82.169%
2026-01-29	19.4600	20.2000	19.4600	19.8600	+0.050%	186,150	+73.364%
2026-01-28	19.8900	20.0159	19.1347	19.8500	+0.101%	362,322	+73.451%
2026-01-27	20.9500	21.8510	19.7300	19.8300	-4.572%	129,351	+73.626%
2026-01-26	21.3450	21.3450	20.2500	20.7800	-0.288%	322,693	+65.688%
2026-01-23	21.5500	21.5700	20.3000	20.8400	-5.914%	191,961	+65.211%
2026-01-22	21.5300	23.3800	21.4300	22.1500	+1.559%	270,483	+55.440%
2026-01-21	19.3000	21.8700	19.3000	21.8100	+13.594%	421,510	+57.863%
2026-01-20	18.6500	19.2000	18.6500	19.2000	+2.019%	367,554	+79.323%
2026-01-16	18.8000	19.0010	18.4600	18.8200	+4.498%	162,080	+82.944%
2026-01-15	18.4000	18.5400	17.9200	18.0100	-3.120%	127,383	+91.172%
2026-01-14	18.3100	19.1600	18.2898	18.5900	+1.640%	216,736	+85.207%
2026-01-13	16.3300	18.3600	16.3300	18.2900	+12.346%	286,732	+88.245%
2026-01-12	16.3500	16.4300	15.5500	16.2800	+0.123%	127,678	+111.486%
2026-01-09	16.3700	16.7299	16.2100	16.2600	+0.743%	64,133	+111.747%
2026-01-08	16.8300	16.8300	16.1200	16.1400	-5.944%	72,750	+113.321%
2026-01-07	16.5500	17.6800	16.5000	17.1600	+0.882%	98,745	+100.641%
2026-01-06	15.6200	17.2800	15.6200	17.0100	+9.601%	147,839	+102.410%
2026-01-05	15.2600	15.7400	15.2600	15.5200	+2.850%	137,249	+121.843%
2026-01-02	14.7400	15.2600	14.7400	15.0900	+2.653%	65,808	+128.164%
2025-12-31	15.1100	15.1100	14.4800	14.7000	-2.842%	162,032	+134.218%
2025-12-30	15.5100	15.5100	15.0700	15.1300	-1.944%	136,161	+127.561%
2025-12-29	15.3100	15.4787	15.2900	15.4300	-0.452%	126,649	+123.137%
2025-12-26	16.0300	16.0400	15.4200	15.5000	-6.061%	137,842	+122.129%
2025-12-24	16.3100	16.5000	16.3100	16.5000	+1.041%	107,000	+108.667%
2025-12-23	17.2800	17.3200	16.2500	16.3300	-5.716%	94,719	+110.839%
2025-12-22	16.8100	17.8100	16.7500	17.3200	+2.425%	367,498	+98.788%
2025-12-19	15.8400	17.0700	15.8400	16.9100	+6.958%	108,420	+103.607%
2025-12-18	15.9000	16.2500	15.8000	15.8100	-1.649%	72,936	+117.774%
2025-12-17	15.8700	16.3700	15.8600	16.0750	+1.420%	89,374	+114.184%
2025-12-16	15.7900	15.8500	15.5200	15.8500	+0.380%	114,490	+117.224%
2025-12-15	15.5500	15.9100	15.3457	15.7900	+1.024%	100,672	+118.049%
2025-12-12	15.6400	15.9500	15.5904	15.6300	-0.446%	69,532	+120.282%
2025-12-11	15.5000	15.7099	15.5000	15.7000	-0.064%	61,976	+119.299%
2025-12-10	15.4700	15.7499	15.4600	15.7100	+1.094%	67,458	+119.160%
2025-12-09	15.3000	15.5500	15.1100	15.5400	+1.040%	77,146	+121.557%
2025-12-08	15.1000	15.3800	15.0700	15.3800	+0.720%	74,376	+123.862%
2025-12-05	14.6700	15.2711	14.6700	15.2700	+4.303%	141,756	+125.475%
2025-12-04	14.4800	14.7600	14.3000	14.6400	-0.813%	96,381	+135.178%
2025-12-03	14.1900	14.7600	14.1900	14.7600	+3.797%	95,441	+133.266%
2025-12-02	14.2600	14.5000	14.1607	14.2200	-0.070%	154,558	+142.124%
2025-12-01	14.6200	14.7615	14.2034	14.2300	-5.762%	338,828	+141.954%
2025-11-28	14.6000	15.1000	14.6000	15.1000	+1.342%	80,681	+128.013%
2025-11-26	14.8000	15.0000	14.7000	14.9000	+0.676%	223,562	+131.074%
2025-11-25	14.5000	14.8000	14.4590	14.8000	+2.069%	154,738	+132.635%
2025-11-24	14.4000	14.7000	14.3000	14.5000	0.000%	210,755	+137.448%
2025-11-21	13.7000	14.5000	13.6380	14.5000	+6.618%	345,443	+137.448%
2025-11-20	14.8000	15.0000	13.6000	13.6000	-8.108%	204,667	+153.162%
2025-11-19	15.2000	15.3000	14.7000	14.8000	-2.632%	144,839	+132.635%
2025-11-18	15.0000	15.3000	14.6000	15.2000	+0.662%	128,660	+126.513%
2025-11-17	15.0000	15.4000	14.9000	15.1000	0.000%	183,884	+128.013%
2025-11-14	14.9000	15.2000	14.8030	15.1000	0.000%	136,202	+128.013%
2025-11-13	15.6000	15.7000	15.1000	15.1000	-5.625%	96,605	+128.013%
2025-11-12	15.8000	16.1000	15.8000	16.0000	0.000%	134,730	+115.188%
2025-11-11	15.3000	16.0000	15.3000	16.0000	+3.896%	99,900	+115.188%
2025-11-10	15.3000	15.5000	14.9000	15.4000	+1.316%	141,167	+123.571%
2025-11-07	14.9000	15.3000	14.7000	15.2000	+0.662%	145,789	+126.513%
2025-11-06	15.5000	15.8000	14.8000	15.1000	+2.027%	233,064	+128.013%
2025-11-05	15.2000	15.2000	14.8000	14.8000	-1.333%	130,779	+132.635%
2025-11-04	15.7000	15.7990	14.9000	15.0000	-4.459%	235,977	+129.533%
2025-11-03	16.6000	16.6000	15.5000	15.7000	-5.988%	263,465	+119.299%
2025-10-31	17.1000	17.1000	16.6000	16.7000	-2.339%	174,968	+106.168%
2025-10-30	15.5000	17.6000	15.2000	17.1000	+8.228%	438,066	+101.345%
2025-10-29	16.2000	16.3000	15.6000	15.8000	-1.863%	243,294	+117.911%
2025-10-28	16.8000	16.9000	16.0000	16.1000	-3.593%	174,842	+113.851%
2025-10-27	16.8000	17.0000	16.7000	16.7000	0.000%	182,007	+106.168%
2025-10-24	16.6000	16.8000	16.4000	16.7000	+1.212%	282,164	+106.168%
2025-10-23	16.2000	16.6990	16.1500	16.5000	-2.367%	197,848	+108.667%
2025-10-22	17.2000	17.2000	16.6000	16.9000	-1.744%	133,809	+103.728%
2025-10-21	17.1000	17.2000	16.8000	17.2000	+1.775%	90,287	+100.174%
2025-10-20	16.6000	17.4000	16.5350	16.9000	+3.049%	279,190	+103.728%
2025-10-17	16.7000	16.8650	16.2000	16.4000	-2.959%	187,033	+109.939%
2025-10-16	17.3000	17.5280	16.9000	16.9000	-2.874%	245,238	+103.728%
2025-10-15	16.8000	17.5000	16.8000	17.4000	+4.819%	153,035	+97.874%
2025-10-14	16.7000	16.9000	16.5060	16.6000	-1.775%	123,676	+107.410%
2025-10-13	17.0000	17.5000	16.8010	16.9000	0.000%	218,655	+103.728%
2025-10-10	17.4000	17.6000	16.6000	16.9000	-2.312%	351,614	+103.728%
2025-10-09	17.6000	17.7000	17.2000	17.3000	-6.989%	126,708	+99.017%
2025-10-08	18.3000	19.3000	18.3000	18.6000	+1.639%	224,806	+85.108%
2025-10-07	18.4000	18.5000	18.0000	18.3000	0.000%	132,748	+88.142%
2025-10-06	18.8000	18.8500	18.3000	18.3000	-2.139%	156,256	+88.142%
2025-10-03	18.8000	19.0000	18.5000	18.7000	0.000%	114,904	+84.118%
2025-10-02	18.4000	18.7000	18.0000	18.7000	+2.747%	112,106	+84.118%
2025-10-01	17.7000	18.7000	17.7000	18.2000	+2.825%	106,704	+89.176%
2025-09-30	17.3000	17.7000	17.1000	17.7000	+1.143%	121,838	+94.520%
2025-09-29	17.1000	17.5690	17.0060	17.5000	+2.941%	99,179	+96.743%
2025-09-26	17.1000	17.2000	16.7010	17.0000	-0.585%	93,300	+102.529%
2025-09-25	17.6000	17.7000	17.0000	17.1000	-3.933%	101,631	+101.345%
2025-09-24	17.9000	18.0000	17.7000	17.8000	0.000%	72,405	+93.427%
2025-09-23	18.3000	18.4000	17.7000	17.8000	-1.657%	112,933	+93.427%
2025-09-22	17.4000	18.5000	17.3060	18.1000	+3.429%	185,674	+90.221%
2025-09-19	17.5000	17.5500	17.1500	17.5000	+0.575%	88,437	+96.743%
2025-09-18	17.5000	17.7740	17.4000	17.4000	+0.578%	157,627	+97.874%
2025-09-17	17.1000	17.6000	16.8500	17.3000	+1.170%	179,260	+99.017%
2025-09-16	16.8000	17.6000	16.7910	17.1000	+3.012%	158,969	+101.345%
2025-09-15	16.5000	16.7000	16.4000	16.6000	+0.606%	202,552	+107.410%
2025-09-12	17.5000	17.7000	16.3000	16.5000	-6.250%	579,529	+108.667%
2025-09-11	17.1000	17.7940	17.1000	17.6000	-1.124%	208,343	+95.625%
2025-09-10	18.0000	18.3000	17.7000	17.8000	0.000%	262,353	+93.427%
2025-09-09	18.2000	18.3000	17.7000	17.8000	-1.111%	157,676	+93.427%
2025-09-08	18.1000	18.1000	17.3000	18.0000	-0.552%	202,885	+91.278%
2025-09-05	17.7000	18.2500	17.7000	18.1000	+2.260%	1,958,671	+90.221%
2025-09-04	17.4000	17.7000	17.0000	17.7000	+1.724%	115,087	+94.520%
2025-09-03	17.6000	17.9000	17.3000	17.4000	-0.571%	108,383	+97.874%
2025-09-02	17.3000	17.6000	17.0000	17.5000	+0.575%	135,211	+96.743%
2025-08-29	17.6000	17.6920	17.3000	17.4000	-1.136%	93,177	+97.874%
2025-08-28	18.1000	18.1820	17.5000	17.6000	-2.762%	99,230	+95.625%
2025-08-27	17.8000	18.4000	17.5500	18.1000	+1.685%	221,545	+90.221%
2025-08-26	18.3000	18.3990	17.5000	17.8000	-2.732%	254,250	+93.427%
2025-08-25	19.3000	19.4000	18.3000	18.3000	-5.181%	196,183	+88.142%
2025-08-22	18.8000	19.7000	18.8000	19.3000	+3.209%	98,329	+78.394%
2025-08-21	19.1000	19.1000	18.6000	18.7000	-2.094%	141,821	+84.118%
2025-08-20	19.6000	19.8000	19.0000	19.1000	-3.535%	157,973	+80.262%
2025-08-19	19.9000	20.0000	19.6000	19.8000	0.000%	193,046	+73.889%
2025-08-18	19.7000	20.2000	19.7000	19.8000	0.000%	284,563	+73.889%
2025-08-15	19.3000	20.1000	19.3000	19.8000	+2.591%	331,893	+73.889%
2025-08-14	19.2000	19.4000	18.7000	19.3000	-5.392%	362,310	+78.394%
2025-08-13	19.8000	20.4000	19.7010	20.4000	+4.082%	437,698	+68.775%
2025-08-12	19.6000	20.0000	19.3000	19.6000	+0.513%	374,644	+75.663%
2025-08-11	20.0000	20.2000	19.3000	19.5000	-2.010%	447,294	+76.564%
2025-08-08	20.0000	20.2500	19.7000	19.9000	-0.500%	265,872	+73.015%
2025-08-07	20.3000	20.3500	19.8000	20.0000	-0.498%	195,010	+72.150%
2025-08-06	20.5000	20.7000	19.9000	20.1000	-2.899%	296,083	+71.294%
2025-08-05	20.8000	20.8920	20.5000	20.7000	0.000%	1,677,302	+66.329%
2025-08-04	21.0000	21.1980	20.4000	20.7000	+0.485%	262,821	+66.329%
2025-08-01	20.7000	20.8000	19.9000	20.6000	-6.787%	501,286	+67.136%
2025-07-31	23.5000	23.7000	21.8000	22.1000	-7.143%	412,175	+55.792%
2025-07-30	24.5000	24.6000	23.7000	23.8000	-1.653%	245,114	+44.664%
2025-07-29	25.0000	25.0000	23.7000	24.2000	-3.200%	302,783	+42.273%
2025-07-28	25.2000	25.4500	24.9000	25.0000	-0.794%	154,691	+37.720%
2025-07-25	25.1000	25.3000	24.6010	25.2000	+0.800%	156,198	+36.627%
2025-07-24	25.7000	25.8000	24.9000	25.0000	-1.961%	165,703	+37.720%
2025-07-23	25.1000	25.9000	25.1000	25.5000	+3.239%	507,587	+35.020%
2025-07-22	23.7000	24.8000	23.6020	24.7000	+5.106%	418,961	+39.393%
2025-07-21	24.0000	24.3000	23.4500	23.5000	-1.261%	542,814	+46.511%
2025-07-18	24.5000	24.5780	23.5000	23.8000	-1.653%	338,376	+44.664%
2025-07-17	24.4000	24.7000	24.1090	24.2000	-7.985%	377,323	+42.273%
2025-07-16	26.1000	26.4000	25.8000	26.3000	+1.938%	752,664	+30.913%
2025-07-15	27.2000	27.2000	25.7000	25.8000	-4.089%	667,154	+33.450%
2025-07-14	27.2000	27.2000	26.5000	26.9000	-1.465%	577,758	+27.993%
2025-07-11	27.5000	27.5000	26.9000	27.3000	-0.727%	299,305	+26.117%
2025-07-10	27.1000	27.5000	26.6060	27.5000	+4.167%	237,747	+25.200%
2025-07-09	26.4000	26.7990	26.0000	26.4000	+0.763%	153,045	+30.417%
2025-07-08	25.1000	26.9000	25.0000	26.2000	+5.221%	382,690	+31.412%
2025-07-07	25.1000	25.3910	24.6640	24.9000	-0.797%	165,788	+38.273%
2025-07-03	25.2000	25.4000	25.0000	25.1000	+0.803%	114,012	+37.171%
2025-07-02	24.3000	25.2000	24.1030	24.9000	+2.893%	156,870	+38.273%
2025-07-01	23.5000	24.8000	22.9530	24.2000	+2.979%	213,964	+42.273%
2025-06-30	23.9000	24.1500	23.3000	23.5000	+2.174%	156,220	+46.511%
2025-06-27	23.6000	23.7000	22.9000	23.0000	-2.128%	177,340	+49.696%
2025-06-26	23.2000	23.7000	23.2000	23.5000	+1.732%	131,386	+46.511%
2025-06-25	23.0000	23.2000	22.8000	23.1000	-0.431%	149,468	+49.048%
2025-06-24	22.7000	23.3000	22.6010	23.2000	+3.111%	227,217	+48.405%
2025-06-23	22.3000	22.5990	22.0000	22.5000	0.000%	367,855	+53.022%
2025-06-20	22.5000	22.5000	22.1000	22.5000	-5.858%	287,549	+53.022%
2025-06-18	24.3000	24.3000	23.7000	23.9000	-1.240%	606,056	+44.059%
2025-06-17	24.2000	24.7520	24.0000	24.2000	-0.412%	166,374	+42.273%
2025-06-16	24.8000	24.9000	23.9310	24.3000	-1.619%	142,432	+41.687%
2025-06-13	24.7000	25.3000	24.5000	24.7000	-1.594%	113,672	+39.393%
2025-06-12	25.2000	25.4990	24.8000	25.1000	-0.397%	74,826	+37.171%
2025-06-11	25.3000	25.6010	25.2000	25.2000	0.000%	60,822	+36.627%
2025-06-10	25.2000	25.4000	25.0000	25.2000	-0.395%	61,800	+36.627%
2025-06-09	25.0000	25.8820	25.0000	25.3000	+1.606%	98,419	+36.087%
2025-06-06	24.2000	25.0000	24.0800	24.9000	+3.750%	82,821	+38.273%
2025-06-05	24.9000	24.9000	23.7000	24.0000	-2.439%	101,587	+43.458%
2025-06-04	25.2000	25.2000	24.5010	24.6000	-1.205%	96,174	+39.959%
2025-06-03	24.5000	25.2000	24.0000	24.9000	+2.469%	117,456	+38.273%
2025-06-02	24.1000	24.6000	23.8990	24.3000	+1.250%	141,873	+41.687%
2025-05-30	24.0000	24.1000	23.2000	24.0000	-0.826%	172,819	+43.458%
2025-05-29	23.5000	24.4000	23.3000	24.2000	+3.419%	152,840	+42.273%
2025-05-28	24.0000	24.0000	23.4000	23.4000	-2.092%	185,681	+47.137%
2025-05-27	24.1000	24.6000	23.5910	23.9000	+1.702%	376,103	+44.059%
2025-05-23	23.3000	23.8000	23.0000	23.5000	-1.674%	282,243	+46.511%
2025-05-22	23.1000	24.1000	22.7010	23.9000	-1.646%	232,143	+44.059%
2025-05-21	25.9000	26.0990	24.2660	24.3000	-6.538%	277,179	+41.687%
2025-05-20	25.3000	27.3500	24.9090	26.0000	+4.418%	383,418	+32.423%
2025-05-19	24.2000	25.2000	24.1000	24.9000	+5.063%	385,205	+38.273%
2025-05-16	23.2000	24.2000	22.9110	23.7000	+3.493%	270,805	+45.274%
2025-05-15	23.4000	23.4000	22.5000	22.9000	-1.717%	172,689	+50.349%
2025-05-14	24.5000	24.5000	23.2000	23.3000	-4.115%	148,012	+47.768%
2025-05-13	24.4000	24.5000	24.0000	24.3000	+0.413%	102,719	+41.687%
2025-05-12	23.9000	24.5780	23.8000	24.2000	+3.863%	157,876	+42.273%
2025-05-09	23.5000	23.9970	23.3000	23.3000	+0.431%	125,875	+47.768%
2025-05-08	23.3000	23.7000	22.9080	23.2000	+0.433%	83,490	+48.405%
2025-05-07	23.9000	23.9000	22.9000	23.1000	-2.532%	102,973	+49.048%
2025-05-06	25.8000	25.9000	23.4000	23.7000	-9.195%	193,723	+45.274%
2025-05-05	26.1000	26.4070	25.7000	26.1000	+0.772%	57,952	+31.916%
2025-05-02	26.0000	26.1000	25.6000	25.9000	+2.372%	64,792	+32.934%
2025-05-01	25.7000	26.0990	24.5500	25.3000	-3.802%	190,729	+36.087%
2025-04-30	25.6000	26.3000	25.3000	26.3000	+1.938%	78,845	+30.913%
2025-04-29	25.6000	25.8880	25.3000	25.8000	+1.575%	89,780	+33.450%
2025-04-28	25.2000	26.1000	25.1000	25.4000	+0.794%	95,963	+35.551%
2025-04-25	25.3000	25.7000	24.9000	25.2000	-1.563%	165,905	+36.627%
2025-04-24	25.3000	25.6000	24.9000	25.6000	-2.662%	112,373	+34.492%
2025-04-23	26.5000	27.1000	26.2000	26.3000	+1.938%	186,939	+30.913%
2025-04-22	25.7000	25.9000	25.3000	25.8000	+1.575%	146,766	+33.450%
2025-04-21	24.6000	25.4500	23.8910	25.4000	+1.600%	305,486	+35.551%
2025-04-17	25.7000	25.7000	24.7000	25.0000	-1.186%	89,100	+37.720%
2025-04-16	25.8000	26.1000	25.0000	25.3000	-3.435%	67,930	+36.087%
2025-04-15	26.5000	26.7530	25.6000	26.2000	-1.132%	61,741	+31.412%
2025-04-14	26.5000	26.6000	26.0120	26.5000	+1.923%	58,433	+29.925%
2025-04-11	24.7000	26.0000	24.2000	26.0000	+6.557%	94,349	+32.423%
2025-04-10	25.8000	25.8000	23.7000	24.4000	-6.870%	140,787	+41.107%
2025-04-09	24.1000	26.6990	23.6000	26.2000	+7.377%	117,923	+31.412%
2025-04-08	25.4000	26.1000	23.9000	24.4000	-2.400%	91,291	+41.107%
2025-04-07	23.6000	25.6500	23.1000	25.0000	+1.626%	112,544	+37.720%
2025-04-04	24.8000	25.2000	23.4000	24.6000	-2.381%	153,757	+39.959%
2025-04-03	26.0000	26.5550	25.1500	25.2000	-6.667%	116,527	+36.627%
2025-04-02	26.3000	27.7960	25.7000	27.0000	+2.273%	150,544	+27.519%
2025-04-01	27.9000	28.0000	26.3500	26.4000	-4.348%	145,130	+30.417%
2025-03-31	28.1000	28.1000	26.1000	27.6000	-8.000%	181,175	+24.746%
2025-03-28	30.6000	30.9960	29.9000	30.0000	-2.913%	120,802	+14.767%
2025-03-27	30.6000	31.2000	30.1000	30.9000	-4.037%	150,269	+11.424%
2025-03-26	34.5000	34.5000	31.9000	32.2000	-5.848%	214,235	+6.925%
2025-03-25	34.6000	34.9000	33.9500	34.2000	-0.292%	166,441	+0.673%
2025-03-24	33.5000	34.8010	33.4000	34.3000	+3.313%	260,057	+0.379%
2025-03-21	32.8000	33.2000	32.1000	33.2000	+0.912%	84,842	+3.705%
2025-03-20	33.6000	33.9500	32.8000	32.9000	-2.083%	83,618	+4.650%
2025-03-19	34.0000	34.0000	33.4000	33.6000	-1.176%	107,441	+2.470%
2025-03-18	34.7000	34.7990	33.6000	34.0000	-1.734%	92,827	+1.265%
2025-03-17	34.5000	34.9000	33.8500	34.6000	+0.581%	90,734	-0.491%
2025-03-14	34.8000	35.4540	34.0000	34.4000	+0.880%	121,531	+0.087%
2025-03-13	34.6000	36.6120	34.0050	34.1000	-1.159%	106,867	+0.968%
2025-03-12	34.2000	34.8000	33.5500	34.5000	+3.293%	80,687	-0.203%
2025-03-11	35.2000	35.2000	32.4500	33.4000	-4.298%	302,635	+3.084%
2025-03-10	34.7000	36.0130	34.6000	34.9000	+0.867%	129,404	-1.347%
2025-03-07	33.9000	36.2510	33.4000	34.6000	+2.671%	183,776	-0.491%
2025-03-06	33.9000	34.4000	33.3010	33.7000	-2.035%	162,336	+2.166%
2025-03-05	33.0000	34.4000	31.7500	34.4000	+9.904%	267,521	+0.087%
2025-03-04	30.6000	31.9010	30.3500	31.3000	+0.643%	162,660	+10.000%
2025-03-03	31.8000	32.5000	31.0000	31.1000	-1.893%	180,293	+10.707%
2025-02-28	31.4000	32.0990	31.1000	31.7000	-0.627%	250,154	+8.612%

.dark-mode .sCKq82{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sCKq82{ color: #333333; background-color: white; border: 2px solid #333333; }MRNYYieldMax MRNA Option Income Strategy ETFstock NYSE ETF

MRNY
YieldMax MRNA Option Income Strategy ETF
stock NYSE ETF