Dark

MSTY
YieldMax MSTR Option Income Strategy ETF
stock NYSE ETF

At Close

Dec 16, 2025 3:59:51 PM EST

32.80USD+3.275%(+1.04)1,114,036

32.81Bid 32.95Ask 0.14Spread

Pre-market

Dec 16, 2025 9:23:30 AM EST

32.33USD+1.795%(+0.57)34,061

After-hours

Dec 16, 2025 4:49:30 PM EST

33.00USD+0.610%(+0.20)10,071

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-16	32.3700	33.5200	31.9600	32.8000	+3.275%	1,114,036	0.000%
2025-12-15	34.2900	34.3350	31.5300	31.7600	-7.324%	1,775,186	+3.275%
2025-12-12	35.3500	35.7506	34.2450	34.2700	-3.356%	1,527,040	-4.289%
2025-12-11	34.7700	35.4650	33.2800	35.4600	-1.854%	5,044,954	-7.501%
2025-12-10	36.7300	36.9850	35.7323	36.1300	-1.365%	4,044,488	-9.217%
2025-12-09	35.4800	37.7800	35.2600	36.6300	+2.318%	2,794,294	-10.456%
2025-12-08	35.5000	36.0800	34.9010	35.8000	+2.140%	1,833,468	-8.380%
2025-12-05	35.7000	35.9750	34.4720	35.0500	-2.774%	2,266,326	-6.419%
2025-12-04	35.9250	36.5500	35.4500	36.0500	-2.038%	2,028,111	-9.015%
2025-12-03	36.1500	37.0500	35.5000	36.8000	+2.937%	1,827,401	-10.870%
2025-12-02	35.0000	36.7500	35.0000	35.7500	+5.147%	1,987,279	-8.252%
2025-12-01	33.4000	34.1000	31.1000	34.0000	-2.857%	3,844,265	-3.529%
2025-11-28	35.7000	36.5000	34.6500	35.0000	-0.850%	1,406,945	-6.286%
2025-11-26	34.9500	36.1500	34.2500	35.3000	+1.729%	2,220,703	-7.082%
2025-11-25	35.0000	35.5500	33.7010	34.7000	-3.611%	1,514,590	-5.476%
2025-11-24	34.4000	36.0500	33.4500	36.0000	+5.417%	2,355,096	-8.889%
2025-11-21	34.5500	35.9795	33.3000	34.1500	-3.258%	2,780,903	-3.953%
2025-11-20	38.1000	38.3500	34.2570	35.3000	-6.490%	2,621,275	-7.082%
2025-11-19	40.6500	40.9000	36.8650	37.7500	-8.926%	2,442,520	-13.113%
2025-11-18	39.4000	42.5000	39.3945	41.4500	+5.203%	2,099,377	-20.869%
2025-11-17	39.4000	40.9250	38.2500	39.4000	-1.500%	3,655,461	-16.751%
2025-11-14	40.0000	41.7275	39.0500	40.0000	-3.962%	3,571,601	-18.000%
2025-11-13	44.4000	44.9250	41.3500	41.6500	-8.462%	2,891,415	-21.248%
2025-11-12	47.2000	47.4250	44.6000	45.5000	-2.570%	1,755,833	-27.912%
2025-11-11	47.6500	48.2000	46.7000	46.7000	-2.810%	1,366,892	-29.764%
2025-11-10	49.6500	49.7500	47.3005	48.0500	-0.620%	1,892,811	-31.738%
2025-11-07	44.7500	48.6500	44.2500	48.3500	+1.363%	2,997,188	-32.161%
2025-11-06	50.3500	50.4000	47.2500	47.7000	-8.004%	2,181,904	-31.237%
2025-11-05	50.7500	51.8500	50.3250	51.8500	+3.287%	1,657,799	-36.741%
2025-11-04	51.9000	52.4395	50.0000	50.2000	-6.343%	2,502,838	-34.661%
2025-11-03	53.4500	54.5000	52.7000	53.6000	-1.561%	2,058,618	-38.806%
2025-10-31	54.2500	55.5495	53.1250	54.4500	+6.244%	2,401,546	-39.761%
2025-10-30	54.4000	54.5945	51.2500	51.2500	-9.131%	2,609,008	-36.000%
2025-10-29	58.1500	58.4250	56.2000	56.4000	-3.009%	1,851,104	-41.844%
2025-10-28	59.8500	60.3290	58.1250	58.1500	-3.164%	1,381,901	-43.594%
2025-10-27	60.4000	60.5440	59.5505	60.0500	+2.387%	1,735,019	-45.379%
2025-10-24	58.9000	59.1500	58.1720	58.6500	+1.735%	1,487,342	-44.075%
2025-10-23	57.8000	58.4495	56.5500	57.6500	-0.689%	1,975,385	-43.105%
2025-10-22	60.4500	61.1250	57.2250	58.0500	-5.916%	2,127,808	-43.497%
2025-10-21	60.2500	62.3000	59.9500	61.7000	+1.564%	1,472,996	-46.840%
2025-10-20	60.7500	62.1250	60.2500	60.7500	+2.445%	1,974,230	-46.008%
2025-10-17	57.3000	59.8000	57.1500	59.3000	+1.978%	2,722,591	-44.688%
2025-10-16	61.2500	61.5500	57.8495	58.1500	-8.569%	2,522,332	-43.594%
2025-10-15	64.9500	65.9500	63.1570	63.6000	-1.089%	1,804,924	-48.428%
2025-10-14	64.4500	66.6750	63.6000	64.3000	-4.315%	1,750,254	-48.989%
2025-10-13	65.2000	67.2500	64.2100	67.2000	+3.544%	1,456,428	-51.190%
2025-10-10	68.2500	68.4500	64.5060	64.9000	-4.348%	2,365,663	-49.461%
2025-10-09	69.2500	69.4750	67.3500	67.8500	-2.863%	1,489,950	-51.658%
2025-10-08	70.8500	70.9000	68.1000	69.8500	+0.721%	1,861,647	-53.042%
2025-10-07	75.0000	75.0500	69.3075	69.3500	-7.656%	1,925,409	-52.704%
2025-10-06	75.5500	75.9000	74.2500	75.1000	+1.900%	1,382,492	-56.325%
2025-10-03	73.5750	74.7000	72.3750	73.7000	+0.068%	1,451,421	-55.495%
2025-10-02	72.9500	73.8500	72.2500	73.6500	+2.648%	1,532,737	-55.465%
2025-10-01	70.9000	72.3500	70.9000	71.7500	+2.794%	1,580,727	-54.286%
2025-09-30	69.5000	70.0250	68.9000	69.8000	-0.499%	1,254,706	-53.009%
2025-09-29	68.4500	70.3000	67.9250	70.1500	+3.849%	2,429,248	-53.243%
2025-09-26	66.1000	67.7500	65.3675	67.5500	+2.426%	2,896,653	-51.443%
2025-09-25	69.5500	69.5500	64.1250	65.9500	-13.109%	3,949,372	-50.265%
2025-09-24	77.7500	78.9325	75.8500	75.9000	-1.493%	2,365,077	-56.785%
2025-09-23	79.0000	79.3000	77.0000	77.0500	-2.034%	1,837,283	-57.430%
2025-09-22	78.9000	79.7000	77.1060	78.6500	-1.933%	1,963,502	-58.296%
2025-09-19	80.9000	81.6500	78.7000	80.2000	-0.988%	1,646,996	-59.102%
2025-09-18	79.3000	82.1000	79.2500	81.0000	+3.647%	2,086,914	-59.506%
2025-09-17	79.0000	79.8500	76.7500	78.1500	-1.013%	1,628,302	-58.029%
2025-09-16	77.7500	79.0380	77.0500	78.9500	+1.871%	1,071,958	-58.455%
2025-09-15	77.8000	78.0500	76.0250	77.5000	-0.641%	1,447,041	-57.677%
2025-09-12	77.5000	78.8750	77.3500	78.0000	+1.430%	1,465,991	-57.949%
2025-09-11	77.0000	77.6530	76.1750	76.9000	0.000%	1,253,457	-57.347%
2025-09-10	77.9000	79.5000	75.8500	76.9000	-0.389%	1,394,084	-57.347%
2025-09-09	77.3500	77.8000	76.3005	77.2000	-0.194%	1,131,735	-57.513%
2025-09-08	76.8000	77.8500	75.5050	77.3500	-0.960%	1,862,055	-57.595%
2025-09-05	77.9500	78.2500	74.8500	78.1000	+2.359%	1,523,501	-58.003%
2025-09-04	76.7500	77.4500	74.2235	76.3000	-0.780%	2,370,391	-57.012%
2025-09-03	79.2000	79.6500	76.3000	76.9000	-2.720%	1,668,876	-57.347%
2025-09-02	77.5000	80.2250	77.0750	79.0500	+2.000%	2,560,898	-58.507%
2025-08-29	77.5500	78.7000	77.2000	77.5000	-1.274%	2,661,951	-57.677%
2025-08-28	80.2500	80.5000	78.0500	78.5000	-7.320%	2,280,070	-58.217%
2025-08-27	86.2750	86.7000	84.6500	84.7000	-2.250%	1,828,039	-61.275%
2025-08-26	84.5500	86.7000	84.1750	86.6500	+2.363%	1,353,786	-62.147%
2025-08-25	85.0500	86.3755	83.7500	84.6500	-3.533%	1,783,674	-61.252%
2025-08-22	83.0000	88.0750	82.3950	87.7500	+5.153%	2,693,893	-62.621%
2025-08-21	83.9500	84.7000	82.8000	83.4500	-1.766%	1,220,872	-60.695%
2025-08-20	83.7000	85.1000	80.5000	84.9500	+2.226%	2,219,129	-61.389%
2025-08-19	89.1500	89.4985	82.2615	83.1000	-6.891%	3,387,496	-60.529%
2025-08-18	88.2500	89.9500	87.8500	89.2500	-0.056%	1,497,628	-63.249%
2025-08-15	91.0000	91.1000	87.9500	89.3000	-1.976%	2,018,236	-63.270%
2025-08-14	92.7000	92.9500	89.2000	91.1000	-4.156%	2,407,318	-63.996%
2025-08-13	96.5750	97.0495	93.5750	95.0500	-0.938%	2,056,909	-65.492%
2025-08-12	97.2000	97.3750	95.0000	95.9500	-1.031%	1,421,857	-65.816%
2025-08-11	97.5000	99.4500	96.6500	96.9500	+1.253%	2,103,032	-66.168%
2025-08-08	96.1500	97.8000	94.3000	95.7500	-0.931%	1,628,091	-65.744%
2025-08-07	94.6500	97.1000	94.5500	96.6500	+3.203%	1,682,060	-66.063%
2025-08-06	91.8000	93.7500	91.3250	93.6500	+2.071%	1,428,356	-64.976%
2025-08-05	93.5000	94.2500	91.3500	91.7500	-2.756%	1,782,229	-64.251%
2025-08-04	91.0000	94.4495	89.5500	94.3500	+5.596%	2,927,208	-65.236%
2025-08-01	95.2500	95.4465	89.2000	89.3500	-8.359%	5,289,583	-63.290%
2025-07-31	97.3000	99.3250	96.5500	97.5000	-4.365%	2,907,956	-66.359%
2025-07-30	102.0500	104.1500	101.4500	101.9500	+0.049%	2,683,079	-67.827%
2025-07-29	104.6250	104.6500	100.8500	101.9000	-1.783%	3,054,983	-67.812%
2025-07-28	106.6000	106.7000	103.7500	103.7500	-0.384%	2,636,111	-68.386%
2025-07-25	104.1500	105.3000	103.2005	104.1500	-2.023%	2,944,004	-68.507%
2025-07-24	106.2500	107.4450	104.1180	106.3000	+0.520%	1,895,463	-69.144%
2025-07-23	108.0750	108.2500	104.1500	105.7500	-2.803%	2,918,958	-68.983%
2025-07-22	109.4500	110.4500	105.7500	108.8000	+0.230%	1,938,391	-69.853%
2025-07-21	109.4500	110.9000	108.4500	108.5500	+0.138%	2,090,625	-69.784%
2025-07-18	114.5000	114.7500	107.5000	108.4000	-5.037%	3,365,393	-69.742%
2025-07-17	114.0000	114.8000	112.9500	114.1500	-0.131%	1,599,737	-71.266%
2025-07-16	113.2000	114.5500	112.7000	114.3000	+2.054%	1,533,690	-71.304%
2025-07-15	112.3000	113.8000	111.7500	112.0000	-0.841%	1,869,555	-70.714%
2025-07-14	112.3000	113.4370	111.6000	112.9500	+2.356%	2,440,773	-70.961%
2025-07-11	109.6000	110.5500	108.4500	110.3500	+1.940%	2,201,717	-70.276%
2025-07-10	106.7000	108.2500	106.4500	108.2500	+1.216%	1,762,482	-69.700%
2025-07-09	104.6500	107.0995	103.6590	106.9500	+2.985%	2,052,133	-69.331%
2025-07-08	104.1000	104.5500	102.8750	103.8500	+0.581%	2,119,028	-68.416%
2025-07-07	104.3750	105.0750	103.2500	103.2500	-1.149%	2,899,000	-68.232%
2025-07-03	104.1000	105.5495	104.0000	104.4500	-5.475%	2,016,847	-68.597%
2025-07-02	106.7500	110.8500	106.1750	110.5000	+5.792%	2,881,793	-70.317%
2025-07-01	109.7500	109.9500	104.4250	104.4500	-5.774%	3,385,864	-68.597%
2025-06-30	108.3500	111.1000	107.1750	110.8500	+3.550%	2,547,250	-70.410%
2025-06-27	107.8000	109.2500	107.0500	107.0500	-0.604%	1,929,237	-69.360%
2025-06-26	107.5500	108.4000	107.2500	107.7000	+0.093%	1,338,203	-69.545%
2025-06-25	106.9500	107.7500	105.9000	107.6000	+2.233%	1,468,444	-69.517%
2025-06-24	104.4500	106.6000	103.8500	105.2500	+2.333%	1,705,538	-68.836%
2025-06-23	101.7000	103.4500	100.5500	102.8500	-0.339%	1,811,604	-68.109%
2025-06-20	104.0000	104.6500	102.0555	103.2000	+0.438%	1,451,701	-68.217%
2025-06-18	103.2500	104.2000	102.4250	102.7500	-1.439%	1,289,857	-68.078%
2025-06-17	104.4000	104.9500	102.2500	104.2500	-1.325%	1,588,225	-68.537%
2025-06-16	106.6000	106.7885	104.6750	105.6500	-0.095%	1,695,426	-68.954%
2025-06-13	103.8000	105.7500	102.6500	105.7500	+0.714%	1,352,533	-68.983%
2025-06-12	104.4000	107.0500	103.5000	105.0000	-0.990%	1,261,831	-68.762%
2025-06-11	106.6000	106.8000	104.8000	106.0500	-0.188%	1,581,458	-69.071%
2025-06-10	106.5000	106.6000	105.0520	106.2500	+0.189%	1,464,185	-69.129%
2025-06-09	104.2500	106.4000	103.5715	106.0500	+3.011%	2,489,865	-69.071%
2025-06-06	103.7500	104.2915	101.7000	102.9500	+1.579%	2,841,534	-68.140%
2025-06-05	104.6750	104.9000	100.1925	101.3500	-8.653%	3,488,760	-67.637%
2025-06-04	112.0500	112.3000	110.2500	110.9500	-1.114%	3,219,766	-70.437%
2025-06-03	110.7500	112.6000	109.1750	112.2000	+2.747%	3,089,922	-70.766%
2025-06-02	108.0000	110.3000	107.8750	109.2000	+1.346%	2,927,179	-69.963%
2025-05-30	108.2000	108.8500	105.3000	107.7500	-0.508%	2,033,168	-69.559%
2025-05-29	108.3750	109.1000	106.0000	108.3000	+1.786%	1,998,969	-69.714%
2025-05-28	107.6500	108.1500	104.7500	106.4000	-1.935%	2,298,739	-69.173%
2025-05-27	110.5000	110.6500	106.2000	108.5000	+0.836%	3,100,759	-69.770%
2025-05-23	113.4000	113.5000	106.4505	107.6000	-6.759%	3,765,728	-69.517%
2025-05-22	118.7000	121.1750	115.2250	115.4000	-0.517%	2,026,895	-71.577%
2025-05-21	119.0500	120.4495	114.2500	116.0000	-2.480%	2,318,056	-71.724%
2025-05-20	118.1500	119.1000	116.7250	118.9500	+0.848%	1,599,736	-72.425%
2025-05-19	113.2000	118.0000	113.0000	117.9500	+3.058%	1,841,448	-72.192%
2025-05-16	114.5000	116.1500	111.5000	114.4500	+0.748%	1,730,715	-71.341%
2025-05-15	117.3750	118.2000	112.8725	113.6000	-4.216%	2,038,233	-71.127%
2025-05-14	119.3500	120.4000	116.9750	118.6000	-0.545%	1,671,706	-72.344%
2025-05-13	117.1500	119.5500	115.1250	119.2500	+3.426%	1,958,073	-72.495%
2025-05-12	119.4000	119.4500	114.2500	115.3000	-1.956%	3,254,513	-71.552%
2025-05-09	119.1500	120.6000	115.7250	117.6000	-0.085%	3,264,486	-72.109%
2025-05-08	117.0500	119.0500	116.1500	117.7000	-6.290%	2,634,147	-72.133%
2025-05-07	125.8495	126.4000	124.5060	125.6000	+1.700%	3,295,346	-73.885%
2025-05-06	121.4000	124.1000	121.2250	123.5000	+0.203%	1,906,108	-73.441%
2025-05-05	122.9000	124.8000	120.1000	123.2500	-1.949%	2,226,559	-73.387%
2025-05-02	125.1500	126.4995	124.2500	125.7000	+2.654%	1,876,932	-73.906%
2025-05-01	124.4000	125.7000	122.2250	122.4500	+0.616%	1,572,905	-73.214%
2025-04-30	120.2000	122.5000	117.0655	121.7000	+0.041%	1,193,112	-73.048%
2025-04-29	118.5000	122.0500	117.9750	121.6500	+2.658%	1,246,463	-73.037%
2025-04-28	119.3750	119.4500	114.3560	118.5000	+0.466%	1,512,002	-72.321%
2025-04-25	115.6500	118.4625	115.6000	117.9500	+3.058%	1,637,126	-72.192%
2025-04-24	113.0000	114.7000	112.6750	114.4500	+1.149%	888,896	-71.341%
2025-04-23	114.5500	114.7500	111.5000	113.1500	+0.847%	1,210,417	-71.012%
2025-04-22	109.6000	113.1000	109.2250	112.2000	+5.402%	1,365,928	-70.766%
2025-04-21	108.7500	109.4000	104.1000	106.4500	+0.283%	1,556,467	-69.187%
2025-04-17	105.1000	106.4995	103.0000	106.1500	+1.920%	948,565	-69.100%
2025-04-16	102.2500	105.3000	102.1000	104.1500	+0.482%	1,024,532	-68.507%
2025-04-15	103.3500	104.7000	102.6000	103.6500	+0.680%	1,083,658	-68.355%
2025-04-14	102.4000	103.4500	100.0935	102.9500	+3.571%	2,082,970	-68.140%
2025-04-11	94.3000	100.2500	93.0505	99.4000	+8.812%	1,806,240	-67.002%
2025-04-10	94.5000	95.9520	88.3005	91.3500	-13.041%	1,260,801	-64.094%
2025-04-09	87.9500	106.9250	87.4000	105.0500	+22.151%	2,257,208	-68.777%
2025-04-08	99.8000	100.9000	85.5000	86.0000	-10.603%	2,282,462	-61.860%
2025-04-07	93.3000	104.4950	90.9275	96.2000	-6.738%	1,804,961	-65.904%
2025-04-04	100.8500	104.5000	94.6250	103.1500	+3.047%	1,733,361	-68.202%
2025-04-03	101.4500	105.4995	97.9755	100.1000	-8.501%	1,423,034	-67.233%
2025-04-02	104.7000	110.9445	104.6500	109.4000	+2.148%	913,303	-70.018%
2025-04-01	103.3500	107.5500	99.3500	107.1000	+5.362%	981,639	-69.374%
2025-03-31	99.7500	103.6000	96.5155	101.6500	-0.196%	983,395	-67.732%
2025-03-28	111.3000	112.0000	101.6500	101.8500	-9.787%	1,204,009	-67.796%
2025-03-27	112.4500	115.4895	111.0000	112.9000	-0.965%	672,700	-70.948%
2025-03-26	116.0000	116.6000	111.4000	114.0000	-2.355%	749,771	-71.228%
2025-03-25	114.8500	117.1000	113.6750	116.7500	+1.743%	694,075	-71.906%
2025-03-24	111.1000	115.1500	110.1750	114.7500	+6.398%	1,097,514	-71.416%
2025-03-21	105.2500	108.5000	104.4580	107.8500	+1.078%	597,312	-69.587%
2025-03-20	105.7000	108.2000	104.2250	106.7000	+0.188%	582,424	-69.260%
2025-03-19	103.1500	107.6000	102.5000	106.5000	+5.341%	771,341	-69.202%
2025-03-18	101.3000	103.0000	97.9500	101.1000	-2.460%	850,466	-67.557%
2025-03-17	102.6000	104.2500	100.3000	103.6500	-0.623%	1,239,497	-68.355%
2025-03-14	98.2500	104.5750	97.6000	104.3000	+10.429%	1,961,737	-68.552%
2025-03-13	94.4500	96.8500	91.2500	94.4500	-6.578%	1,384,301	-65.273%
2025-03-12	101.4000	103.4000	95.9500	101.1000	+0.949%	1,336,384	-67.557%
2025-03-11	94.5500	101.0250	89.6000	100.1500	+8.918%	1,383,503	-67.249%
2025-03-10	102.7500	103.7500	89.4025	91.9500	-15.526%	2,253,662	-64.328%
2025-03-07	112.0500	115.0500	106.3000	108.8500	-3.715%	1,280,417	-69.867%
2025-03-06	111.7000	116.2495	109.7000	113.0500	-0.396%	1,072,942	-70.986%
2025-03-05	106.1500	114.0500	104.0000	113.5000	+8.405%	883,404	-71.101%
2025-03-04	95.2000	109.4000	94.3500	104.7000	+5.811%	1,401,506	-68.672%
2025-03-03	108.9500	109.3500	97.1500	98.9500	-1.591%	1,555,491	-66.852%
2025-02-28	95.0000	101.2500	92.7500	100.5500	+5.233%	1,349,627	-67.379%
2025-02-27	104.5750	106.0000	95.3500	95.5500	-7.458%	1,466,042	-65.672%
2025-02-26	96.9000	103.4000	96.4000	103.2500	+4.663%	1,420,024	-68.232%
2025-02-25	104.7500	105.7000	96.1000	98.6500	-10.684%	2,299,296	-66.751%
2025-02-24	117.7000	117.7470	108.2250	110.4500	-5.071%	2,060,723	-70.303%
2025-02-21	125.9000	126.0000	116.1505	116.3500	-6.396%	1,606,871	-71.809%
2025-02-20	124.1000	125.3000	120.9500	124.3000	+1.552%	897,906	-73.612%
2025-02-19	128.1000	128.7495	121.6500	122.4000	-3.432%	1,274,419	-73.203%
2025-02-18	127.5000	128.4500	124.6000	126.7500	-0.315%	1,429,784	-74.122%
2025-02-14	123.7500	128.8960	123.2500	127.1500	+2.872%	1,666,484	-74.204%
2025-02-13	123.7500	125.4495	120.7000	123.6000	-7.967%	1,851,206	-73.463%
2025-02-12	130.5000	135.7000	129.6485	134.3000	+2.052%	1,591,606	-75.577%
2025-02-11	136.0000	137.7500	131.4000	131.6000	-3.484%	1,473,514	-75.076%
2025-02-10	136.0500	137.8000	134.3260	136.3500	+2.020%	1,348,153	-75.944%
2025-02-07	134.5500	138.4000	133.3000	133.6500	+0.982%	918,826	-75.458%
2025-02-06	137.3500	138.9500	130.5495	132.3500	-2.576%	932,724	-75.217%
2025-02-05	139.7500	140.3500	134.9000	135.8500	-2.301%	706,080	-75.856%
2025-02-04	136.9500	140.3690	136.5005	139.0500	+0.651%	694,692	-76.411%
2025-02-03	125.7500	138.6000	125.6500	138.1500	+2.905%	1,240,560	-76.258%
2025-01-31	135.9000	139.3995	133.4500	134.2500	-0.923%	764,851	-75.568%
2025-01-30	137.4000	140.2500	134.9565	135.5000	-0.294%	613,161	-75.793%
2025-01-29	135.0000	136.6000	131.7000	135.9000	+1.570%	636,752	-75.865%
2025-01-28	137.5000	138.3000	132.9000	133.8000	-3.079%	781,588	-75.486%
2025-01-27	135.9000	140.8995	128.8005	138.0500	-1.181%	1,780,616	-76.240%
2025-01-24	146.8000	146.9000	138.8500	139.7000	-3.788%	964,068	-76.521%
2025-01-23	144.2500	150.1500	144.0000	145.2000	-0.514%	720,277	-77.410%
2025-01-22	148.0000	149.7495	143.6985	145.9500	-1.849%	720,190	-77.527%
2025-01-21	149.9500	152.5995	142.0000	148.7000	-0.435%	1,145,992	-77.942%
2025-01-17	147.8500	149.8890	147.0125	149.3500	+3.285%	1,359,750	-78.038%
2025-01-16	141.9000	144.9995	138.0495	144.6000	-5.767%	911,487	-77.317%
2025-01-15	152.2500	155.0015	150.9000	153.4500	+4.069%	1,114,159	-78.625%
2025-01-14	147.6000	150.8995	143.8000	147.4500	+3.220%	924,616	-77.755%
2025-01-13	137.2500	143.0500	133.2500	142.8500	+0.316%	835,377	-77.039%
2025-01-10	143.1000	144.8000	137.9500	142.4000	-0.315%	857,536	-76.966%
2025-01-08	144.3500	147.1000	136.9500	142.8500	-1.990%	797,877	-77.039%
2025-01-07	154.6000	156.6050	143.5000	145.7500	-8.189%	834,929	-77.496%
2025-01-06	150.6000	159.8000	146.6420	158.7500	+7.554%	991,711	-79.339%
2025-01-03	136.8000	148.3500	136.3810	147.6000	+8.689%	607,382	-77.778%
2025-01-02	135.7000	138.9000	132.9000	135.8000	+3.231%	627,291	-75.847%
2024-12-31	142.4500	142.5000	130.0000	131.5500	-4.258%	859,155	-75.067%
2024-12-30	143.5000	143.5485	136.1000	137.4000	-6.753%	813,620	-76.128%
2024-12-27	150.5500	151.2000	144.4180	147.3500	-2.288%	497,432	-77.740%
2024-12-26	153.2000	154.0000	149.8000	150.8000	-3.364%	432,602	-78.249%
2024-12-24	150.6000	156.6500	150.3500	156.0500	+6.337%	447,473	-78.981%
2024-12-23	154.4000	154.6000	144.7500	146.7500	-5.839%	859,872	-77.649%
2024-12-20	140.0000	156.0000	139.3000	155.8500	+8.758%	1,244,996	-78.954%
2024-12-19	157.9000	158.7000	141.9500	143.3000	-14.499%	1,643,428	-77.111%
2024-12-18	182.0000	183.6750	162.3500	167.6000	-7.912%	1,555,148	-80.430%
2024-12-17	190.8000	190.9500	181.9000	182.0000	-3.653%	922,988	-81.978%
2024-12-16	192.8000	196.4500	188.3500	188.9000	+0.532%	1,081,312	-82.636%
2024-12-13	184.4500	187.9000	180.7500	187.9000	+3.640%	539,470	-82.544%
2024-12-12	187.3000	187.6000	178.8500	181.3000	-2.422%	454,740	-81.908%
2024-12-11	177.2000	186.0500	176.7785	185.8000	+6.935%	496,819	-82.347%
2024-12-10	171.5000	174.4385	165.4500	173.7500	+3.116%	435,267	-81.122%
2024-12-09	178.1000	180.0000	167.4500	168.5000	-5.204%	578,469	-80.534%
2024-12-06	177.3000	179.9000	173.5000	177.7500	+2.214%	377,898	-81.547%
2024-12-05	190.5000	191.3435	171.4500	173.9000	-2.903%	676,692	-81.139%
2024-12-04	170.7000	180.2000	165.3500	179.1000	+6.734%	633,853	-81.686%
2024-12-03	165.0000	174.9500	162.8000	167.8000	-1.236%	436,668	-80.453%
2024-12-02	173.5000	175.8500	167.6000	169.9000	-0.088%	491,190	-80.695%
2024-11-29	175.6000	181.3000	168.9500	170.0500	+0.206%	401,052	-80.712%
2024-11-27	169.7000	173.1185	164.2500	169.7000	+7.814%	570,399	-80.672%
2024-11-26	167.0500	175.4000	151.2500	157.4000	-9.903%	1,035,831	-79.161%
2024-11-25	186.6500	186.7245	166.2500	174.7000	-2.538%	1,029,895	-81.225%
2024-11-22	172.7000	189.3280	169.0500	179.2500	+6.254%	1,022,825	-81.702%
2024-11-21	218.5000	221.0000	160.7500	168.7000	-24.009%	1,917,552	-80.557%
2024-11-20	220.1000	232.4995	218.5100	222.0000	+4.965%	1,571,156	-85.225%
2024-11-19	198.9000	216.7500	194.8000	211.5000	+8.267%	861,673	-84.492%
2024-11-18	179.5000	196.9500	176.8500	195.3500	+10.649%	852,023	-83.210%
2024-11-15	175.0000	180.4500	169.5505	176.5500	+3.397%	445,320	-81.422%
2024-11-14	176.7500	179.0850	166.9000	170.7500	+0.708%	392,236	-80.791%
2024-11-13	187.4500	193.2995	166.5720	169.5500	-8.648%	1,126,540	-80.655%
2024-11-12	178.2000	186.3000	175.3450	185.6000	+2.854%	471,277	-82.328%
2024-11-11	166.1000	184.3000	163.6505	180.4500	+16.532%	730,350	-81.823%
2024-11-08	156.3000	156.3000	151.5000	154.8500	-0.129%	783,031	-78.818%
2024-11-07	151.5000	155.9000	151.2435	155.0500	+2.309%	302,614	-78.846%
2024-11-06	150.0000	152.2500	146.3505	151.5500	+10.258%	479,494	-78.357%
2024-11-05	139.7000	143.8500	136.6000	137.4500	+1.439%	268,173	-76.137%
2024-11-04	137.2500	139.3500	134.4000	135.5000	-1.490%	309,749	-75.793%
2024-11-01	146.4500	150.5000	136.1000	137.5500	-5.105%	379,575	-76.154%
2024-10-31	147.1500	148.2500	141.2000	144.9500	-0.069%	260,829	-77.372%
2024-10-30	144.3000	147.9495	141.2845	145.0500	-2.389%	311,385	-77.387%
2024-10-29	150.0000	151.5000	145.7500	148.6000	+0.917%	364,387	-77.927%
2024-10-28	142.9500	148.6475	142.5025	147.2500	+6.626%	506,586	-77.725%
2024-10-25	140.5500	141.9500	134.9500	138.1000	-1.498%	530,354	-76.249%
2024-10-24	135.0000	140.2000	134.4500	140.2000	-8.575%	617,480	-76.605%
2024-10-23	154.0250	156.8500	148.1000	153.3500	-1.414%	1,013,001	-78.611%
2024-10-22	153.8500	155.7500	151.4500	155.5500	+0.843%	381,137	-78.914%
2024-10-21	152.4500	156.1000	149.0500	154.2500	+1.181%	608,118	-78.736%
2024-10-18	142.9500	153.3405	142.2500	152.4500	+8.854%	360,299	-78.485%
2024-10-17	139.2500	142.8490	134.6655	140.0500	+0.215%	191,065	-76.580%
2024-10-16	142.9500	142.9500	138.3500	139.7500	+0.072%	154,294	-76.530%
2024-10-15	146.2500	147.6000	136.6000	139.6500	-2.445%	245,161	-76.513%
2024-10-14	152.3000	153.2500	142.9500	143.1500	-3.015%	318,484	-77.087%
2024-10-11	135.2000	147.8865	134.9000	147.6000	+11.270%	331,405	-77.778%
2024-10-10	137.3000	137.3000	129.0500	132.6500	-2.067%	147,056	-75.273%
2024-10-09	136.2500	139.1495	133.9000	135.4500	-0.951%	150,395	-75.784%
2024-10-08	136.2000	138.7500	136.0000	136.7500	+0.404%	163,336	-76.015%
2024-10-07	133.1500	137.2230	133.0000	136.2000	+3.221%	216,920	-75.918%
2024-10-04	125.6000	132.0000	124.0000	131.9500	+6.929%	181,293	-75.142%
2024-10-03	123.2500	124.4495	119.3515	123.4000	0.000%	117,415	-73.420%
2024-10-02	120.7000	128.3500	119.9000	123.4000	+1.065%	143,408	-73.420%
2024-10-01	126.0500	126.0500	118.3500	122.1000	-2.825%	228,257	-73.137%
2024-09-30	125.7500	128.9500	124.8500	125.6500	-2.898%	195,579	-73.896%
2024-09-27	125.5000	130.8500	125.0000	129.4000	+5.161%	178,486	-74.652%
2024-09-26	120.2500	123.9500	120.1500	123.0500	+3.708%	179,776	-73.344%
2024-09-25	118.7000	120.7000	118.1500	118.6500	-0.294%	95,462	-72.356%
2024-09-24	117.4000	119.0000	115.4500	119.0000	+1.927%	125,809	-72.437%
2024-09-23	115.5000	117.5000	114.2000	116.7500	+2.412%	148,409	-71.906%
2024-09-20	112.6000	115.2995	110.7500	114.0000	+1.243%	113,013	-71.228%
2024-09-19	110.0000	114.7000	109.2005	112.6000	+7.906%	210,291	-70.870%
2024-09-18	103.0000	108.8495	101.3500	104.3500	+1.114%	171,891	-68.567%
2024-09-17	107.5000	108.7500	101.6000	103.2000	-2.180%	184,686	-68.217%
2024-09-16	106.7500	107.4995	104.1000	105.5000	-3.432%	154,564	-68.910%
2024-09-13	107.1500	109.7000	107.1000	109.2500	+1.865%	117,076	-69.977%
2024-09-12	106.2500	108.0000	105.0500	107.2500	+1.179%	135,607	-69.417%
2024-09-11	103.8000	106.6450	101.0000	106.0000	+0.474%	153,958	-69.057%
2024-09-10	102.1000	105.5000	100.7000	105.5000	+2.776%	158,531	-68.910%
2024-09-09	98.5500	102.6500	97.5505	102.6500	+7.656%	236,989	-68.047%
2024-09-06	100.7500	101.8500	94.7000	95.3500	-11.917%	295,352	-65.600%
2024-09-05	110.3500	112.8000	107.6000	108.2500	-3.002%	314,721	-69.700%
2024-09-04	108.2000	112.2750	105.8505	111.6000	+1.871%	216,573	-70.609%
2024-09-03	116.0000	116.1750	109.4505	109.5500	-5.560%	305,487	-70.059%
2024-08-30	118.5500	118.5500	113.3500	116.0000	-0.557%	161,830	-71.724%
2024-08-29	120.1500	121.5000	115.2500	116.6500	+0.301%	119,538	-71.882%
2024-08-28	120.5000	120.7500	114.8500	116.3000	-4.280%	170,953	-71.797%
2024-08-27	124.3000	124.7000	120.1000	121.5000	-2.800%	143,519	-73.004%
2024-08-26	125.0000	127.0500	124.5000	125.0000	-0.596%	140,561	-73.760%
2024-08-23	122.3000	125.9000	121.0500	125.7500	+4.879%	144,996	-73.917%
2024-08-22	122.9500	123.0000	119.5000	119.9000	-2.122%	117,422	-72.644%
2024-08-21	119.0000	122.9495	118.2000	122.5000	+3.419%	168,566	-73.224%
2024-08-20	121.6000	121.9910	116.7000	118.4500	-0.837%	203,441	-72.309%
2024-08-19	118.2000	119.5595	117.0235	119.4500	+1.746%	190,478	-72.541%
2024-08-16	117.7000	119.9995	113.1500	117.4000	+0.946%	242,843	-72.061%
2024-08-15	117.2500	121.0500	115.7500	116.3000	+0.955%	166,948	-71.797%
2024-08-14	118.0500	118.7500	114.4000	115.2000	-2.373%	178,677	-71.528%
2024-08-13	115.5500	120.0000	114.5500	118.0000	+2.564%	133,304	-72.203%
2024-08-12	116.3000	118.8750	113.3000	115.0500	-1.540%	207,680	-71.491%
2024-08-09	117.9000	117.9500	112.2000	116.8500	-0.553%	187,559	-71.930%
2024-08-08	113.1000	117.8000	111.1500	117.5000	+8.545%	260,122	-72.085%
2024-08-07	121.8500	122.7000	107.4500	108.2500	-15.660%	393,017	-69.700%
2024-08-06	127.0000	130.1500	119.2250	128.3500	+4.138%	465,605	-74.445%
2024-08-05	102.5000	126.2715	99.9500	123.2500	-8.057%	388,016	-73.387%
2024-08-02	136.5500	145.5000	131.3000	134.0500	-3.734%	194,316	-75.532%
2024-08-01	148.0000	148.7500	136.0500	139.2500	-5.529%	178,352	-76.445%
2024-07-31	149.7000	151.6995	146.8220	147.4000	+0.855%	87,524	-77.748%
2024-07-30	151.4000	151.4485	145.0000	146.1500	-3.372%	127,516	-77.557%
2024-07-29	156.5000	156.5000	150.0000	151.2500	-0.820%	169,113	-78.314%
2024-07-26	151.7000	153.2330	150.8500	152.5000	+4.131%	136,234	-78.492%
2024-07-25	148.0000	150.3995	138.7000	146.4500	-2.269%	205,946	-77.603%
2024-07-24	151.9000	152.7500	149.3000	149.8500	-0.498%	142,712	-78.111%
2024-07-23	150.9500	151.8500	149.5000	150.6000	-0.232%	119,211	-78.220%
2024-07-22	150.0000	151.0500	148.8500	150.9500	+1.616%	134,309	-78.271%
2024-07-19	140.7500	148.8250	140.4000	148.5500	+6.449%	160,100	-77.920%
2024-07-18	144.0000	144.0000	136.9000	139.5500	-1.448%	102,105	-76.496%
2024-07-17	140.5000	142.1000	139.5000	141.6000	+0.461%	111,848	-76.836%
2024-07-16	140.8500	141.1000	139.9500	140.9500	+0.499%	96,755	-76.729%
2024-07-15	138.4500	140.7425	137.3970	140.2500	+5.214%	191,445	-76.613%
2024-07-12	129.7500	135.2995	127.8030	133.3000	+2.381%	155,889	-75.394%
2024-07-11	132.8500	133.5500	128.0105	130.2000	+3.088%	173,588	-74.808%
2024-07-10	127.1000	128.4995	125.3000	126.3000	+0.678%	137,745	-74.030%
2024-07-09	126.1000	126.2925	123.1000	125.4500	+0.966%	220,467	-73.854%
2024-07-08	125.5500	126.2500	121.5500	124.2500	+1.057%	246,197	-73.602%
2024-07-05	117.7000	123.9000	115.6000	122.9500	-9.960%	318,186	-73.322%
2024-07-03	136.5500	138.5000	133.6000	136.5500	-1.194%	283,278	-75.979%
2024-07-02	142.0000	143.1000	136.7500	138.2000	-3.052%	225,737	-76.266%
2024-07-01	146.0000	147.5000	141.9355	142.5500	-1.315%	185,242	-76.991%
2024-06-28	154.1000	154.1000	142.5505	144.4500	-6.018%	228,771	-77.293%
2024-06-27	150.8500	154.3500	148.7505	153.7000	+3.711%	118,904	-78.660%

.dark-mode .n63rCF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n63rCF{ color: #333333; background-color: white; border: 2px solid #333333; }MSTYYieldMax MSTR Option Income Strategy ETFstock NYSE ETF

MSTY
YieldMax MSTR Option Income Strategy ETF
stock NYSE ETF