Dark

MSTY
YieldMax MSTR Option Income Strategy ETF
stock NYSE ETF

Market Open

Aug 11, 2026 3:10:47 PM EDT

12.32USD-1.597%(-0.20)1,078,146

12.40Bid 12.41Ask 0.01Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

12.55USD+0.240%(+0.03)5,745

After-hours

Aug 10, 2026 4:44:30 PM EDT

12.57USD+0.439%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	12.5400	12.740000	12.3000	12.3200	-1.833%	1,078,146	0.000%
2026-08-10	12.7700	12.885000	12.4050	12.5500	-2.106%	1,608,247	-1.833%
2026-08-07	12.9500	13.270300	12.4900	12.8200	+2.314%	1,597,494	-3.900%
2026-08-06	12.4800	12.672301	12.3800	12.5300	-2.717%	794,667	-1.676%
2026-08-05	12.8200	12.945000	12.6700	12.8800	+0.390%	1,186,664	-4.348%
2026-08-04	12.4300	12.840000	12.3900	12.8300	+2.558%	1,157,994	-3.975%
2026-08-03	12.2400	12.640000	12.1050	12.5100	+1.132%	990,112	-1.519%
2026-07-31	12.5500	12.595000	11.8600	12.3700	-2.598%	1,764,447	-0.404%
2026-07-30	12.4900	12.750000	12.3950	12.7000	+1.600%	895,287	-2.992%
2026-07-29	12.7900	13.140000	12.4900	12.5000	-2.267%	997,625	-1.440%
2026-07-28	12.6600	12.975000	12.4500	12.7900	-1.767%	671,563	-3.675%
2026-07-27	12.5800	13.070000	12.5350	13.0200	+6.373%	1,075,088	-5.376%
2026-07-24	12.4350	12.490000	12.0118	12.2400	-1.844%	1,185,063	+0.654%
2026-07-23	12.8500	12.880000	12.3399	12.4700	-6.381%	777,424	-1.203%
2026-07-22	13.3800	13.540000	13.1750	13.3200	-1.697%	763,885	-7.508%
2026-07-21	13.5300	13.850000	13.3600	13.5500	+3.277%	977,480	-9.077%
2026-07-20	12.8550	13.440000	12.8100	13.1200	+2.340%	851,977	-6.098%
2026-07-17	12.2600	12.930000	12.2000	12.8200	+1.344%	1,001,203	-3.900%
2026-07-16	12.8500	12.925000	12.6050	12.6500	-4.312%	793,574	-2.609%
2026-07-15	13.4150	13.620000	13.1050	13.2200	+0.152%	888,335	-6.808%
2026-07-14	12.8800	13.230000	12.7800	13.2000	+5.012%	1,006,538	-6.667%
2026-07-13	12.4800	12.740000	12.3350	12.5700	-2.027%	917,798	-1.989%
2026-07-10	13.2900	13.420000	12.7100	12.8300	+0.786%	1,229,549	-3.975%
2026-07-09	12.7300	13.052300	12.5900	12.7300	-1.241%	586,789	-3.221%
2026-07-08	12.8650	13.040000	12.6300	12.8900	-2.717%	886,956	-4.422%
2026-07-07	13.6700	13.945000	13.2300	13.2500	-2.859%	1,094,725	-7.019%
2026-07-06	12.9750	14.055000	12.9400	13.6400	+0.442%	2,044,771	-9.677%
2026-07-02	13.5000	14.040000	13.2700	13.5800	+4.703%	1,336,067	-9.278%
2026-07-01	12.3300	13.550000	12.1700	12.9700	+6.051%	1,384,768	-5.012%
2026-06-30	12.1400	12.390000	11.8250	12.2300	-5.120%	1,491,401	+0.736%
2026-06-29	12.0100	13.090000	11.6999	12.8900	+11.795%	2,695,818	-4.422%
2026-06-26	11.6700	12.300000	11.5300	11.5300	-3.917%	2,026,768	+6.852%
2026-06-25	13.2200	13.255000	11.9500	12.0000	-10.112%	2,375,579	+2.667%
2026-06-24	14.5100	14.550000	13.1150	13.3500	-9.122%	2,684,851	-7.715%
2026-06-23	14.9300	15.160000	14.6350	14.6900	-4.548%	1,404,213	-16.133%
2026-06-22	16.1100	16.570000	15.1100	15.3900	-1.975%	1,695,688	-19.948%
2026-06-18	16.3900	16.400000	15.1350	15.7000	-4.791%	1,968,884	-21.529%
2026-06-17	17.2600	17.520000	16.4900	16.4900	-4.295%	1,182,413	-25.288%
2026-06-16	17.9200	18.140000	17.2100	17.2300	-4.859%	1,164,863	-28.497%
2026-06-15	18.3200	18.659900	18.0600	18.1100	+4.501%	1,168,818	-31.971%
2026-06-12	16.7850	17.820000	16.5400	17.3300	+2.788%	1,495,644	-28.909%
2026-06-11	16.3900	16.990000	16.0000	16.8600	+2.430%	1,085,008	-26.928%
2026-06-10	16.5300	17.130000	16.4550	16.4600	-1.200%	1,003,460	-25.152%
2026-06-09	17.3800	17.660000	16.2700	16.6600	-6.614%	1,939,196	-26.050%
2026-06-08	17.7000	18.050000	17.3701	17.8400	+4.756%	1,379,787	-30.942%
2026-06-05	17.5400	17.670000	16.2350	17.0300	-6.429%	2,681,421	-27.657%
2026-06-04	17.8900	18.495000	17.7000	18.2000	+0.719%	1,545,200	-32.308%
2026-06-03	19.1900	19.650000	18.0600	18.0700	-6.760%	2,108,283	-31.821%
2026-06-02	20.2800	20.280000	19.1100	19.3800	-8.499%	3,422,322	-36.429%
2026-06-01	21.0100	21.595000	20.5000	21.1800	-4.980%	2,024,147	-41.832%
2026-05-29	21.1300	22.570000	20.9700	22.2900	+4.452%	2,106,243	-44.729%
2026-05-28	21.0500	21.610000	20.3600	21.3400	-3.220%	1,811,177	-42.268%
2026-05-27	22.3700	22.440000	21.9834	22.0500	-3.162%	1,685,426	-44.127%
2026-05-26	22.8500	23.576800	22.6750	22.7700	+0.220%	1,508,203	-45.894%
2026-05-22	23.2400	23.400000	22.6300	22.7200	-2.615%	2,176,654	-45.775%
2026-05-21	23.2400	23.800000	22.9900	23.3300	-1.810%	1,489,805	-47.192%
2026-05-20	23.7500	24.150000	23.4000	23.7600	+0.806%	1,508,702	-48.148%
2026-05-19	23.4400	24.020000	23.4000	23.5700	-1.008%	1,763,769	-47.730%
2026-05-18	24.1900	24.190000	23.1800	23.8100	-5.177%	2,379,288	-48.257%
2026-05-15	25.7500	25.750000	24.6450	25.1100	-4.306%	2,167,153	-50.936%
2026-05-14	25.1900	26.885000	24.7900	26.2400	+1.903%	2,195,229	-53.049%
2026-05-13	26.2500	26.260000	25.4099	25.7500	-2.757%	1,948,438	-52.155%
2026-05-12	27.3000	27.390000	25.9300	26.4800	-4.680%	1,916,497	-53.474%
2026-05-11	26.9750	27.900000	26.2000	27.7800	+3.850%	2,281,581	-55.652%
2026-05-08	25.9500	26.809900	25.7600	26.7500	+3.362%	1,516,414	-53.944%
2026-05-07	26.5000	26.510000	25.5200	25.8800	-5.340%	1,396,969	-52.396%
2026-05-06	27.1500	27.499900	26.7500	27.3400	-0.219%	1,906,589	-54.938%
2026-05-05	27.7700	27.860000	27.0300	27.4000	+1.294%	2,088,486	-55.036%
2026-05-04	26.6300	27.290000	26.3500	27.0500	+3.205%	1,470,167	-54.455%
2026-05-01	25.4200	26.555100	25.2500	26.2100	+5.985%	2,487,027	-52.995%
2026-04-30	24.2400	24.926200	23.8400	24.7300	+2.317%	955,695	-50.182%
2026-04-29	25.2800	25.280000	23.9400	24.1700	-4.353%	1,675,353	-49.028%
2026-04-28	25.0000	25.409100	24.3899	25.2700	-1.673%	1,683,459	-51.247%
2026-04-27	25.9500	26.540000	25.4900	25.7000	-0.963%	1,597,244	-52.062%
2026-04-24	26.7100	26.710000	25.6350	25.9500	-0.460%	1,900,265	-52.524%
2026-04-23	26.5900	27.150000	25.9500	26.0700	-5.269%	2,112,728	-52.743%
2026-04-22	26.9600	28.040000	26.9200	27.5200	+7.922%	1,848,492	-55.233%
2026-04-21	26.4600	26.720000	25.5000	25.5000	-3.628%	1,619,690	-51.686%
2026-04-20	25.3100	26.475000	25.0810	26.4600	+2.162%	1,620,497	-53.439%
2026-04-17	24.1700	26.880000	24.1300	25.9000	+10.166%	4,614,960	-52.432%
2026-04-16	22.7600	23.515000	22.3050	23.5100	+1.643%	1,017,317	-47.597%
2026-04-15	22.6400	23.130000	22.3300	23.1300	+3.213%	1,327,751	-46.736%
2026-04-14	22.3800	23.160000	22.2600	22.4100	+3.177%	1,234,485	-45.025%
2026-04-13	21.0200	21.770000	20.8000	21.7200	+2.020%	1,316,353	-43.278%
2026-04-10	21.3500	21.620000	21.0750	21.2900	+0.377%	1,053,470	-42.132%
2026-04-09	21.0800	21.560000	20.9000	21.2100	-1.073%	977,501	-41.914%
2026-04-08	22.0300	22.200000	21.2000	21.4400	+2.633%	1,171,386	-42.537%
2026-04-07	21.0800	21.220000	20.5150	20.8900	-2.109%	1,150,517	-41.024%
2026-04-06	20.8700	21.430000	20.7600	21.3400	+5.071%	1,285,681	-42.268%
2026-04-02	20.1500	20.640000	19.7150	20.3100	-3.286%	1,306,818	-39.340%
2026-04-01	21.4900	21.490000	20.8300	21.0000	-1.362%	1,589,993	-41.333%
2026-03-31	21.0000	21.340000	20.1800	21.2900	+2.454%	1,104,068	-42.132%
2026-03-30	21.8600	22.009900	20.6700	20.7800	-2.761%	1,371,209	-40.712%
2026-03-27	22.0100	22.090000	21.0500	21.3700	-4.683%	1,264,086	-42.349%
2026-03-26	22.9900	23.340000	22.4200	22.4200	-5.241%	983,953	-45.049%
2026-03-25	23.7000	24.160000	23.3200	23.6600	+1.895%	894,549	-47.929%
2026-03-24	23.5700	23.700000	22.9050	23.2200	-0.812%	1,052,013	-46.942%
2026-03-23	23.4500	23.660000	22.8600	23.4100	+1.606%	990,938	-47.373%
2026-03-20	23.6300	23.650000	22.8400	23.0400	-1.623%	1,035,997	-46.528%
2026-03-19	22.9000	23.590000	22.6000	23.4200	-2.983%	789,100	-47.395%
2026-03-18	24.6900	24.900000	24.0667	24.1400	-4.848%	1,358,361	-48.964%
2026-03-17	24.7700	25.600000	24.7350	25.3700	+1.521%	1,567,274	-51.439%
2026-03-16	24.6500	25.069200	24.4100	24.9900	+4.430%	910,780	-50.700%
2026-03-13	24.4600	24.900000	23.7000	23.9300	+1.614%	779,286	-48.517%
2026-03-12	23.4500	23.688300	22.8950	23.5500	-2.038%	545,979	-47.686%
2026-03-11	24.2300	24.610000	23.5300	24.0400	+0.208%	645,724	-48.752%
2026-03-10	24.4600	24.550000	23.6500	23.9900	-0.291%	600,935	-48.645%
2026-03-09	23.6100	24.190000	23.4999	24.0600	+3.796%	641,966	-48.795%
2026-03-06	23.3700	23.560000	22.9000	23.1800	-3.857%	633,921	-46.851%
2026-03-05	24.8300	24.950000	23.8500	24.1100	-4.666%	680,104	-48.901%
2026-03-04	24.9600	25.825900	24.7700	25.2900	+7.571%	1,057,793	-51.285%
2026-03-03	23.5600	23.990000	22.8200	23.5100	-2.771%	549,860	-47.597%
2026-03-02	22.9700	24.500000	22.9600	24.1800	+4.857%	774,636	-49.049%
2026-02-27	22.8700	23.160000	22.7800	23.0600	-1.579%	700,375	-46.574%
2026-02-26	23.4500	23.679700	22.7800	23.4300	-2.089%	472,037	-47.418%
2026-02-25	23.2100	24.270000	23.0430	23.9300	+6.640%	798,568	-48.517%
2026-02-24	21.9200	22.700000	21.3925	22.4400	+0.945%	606,391	-45.098%
2026-02-23	22.8800	23.170100	22.0800	22.2300	-4.756%	720,456	-44.579%
2026-02-20	23.2100	23.920000	23.0800	23.3400	+1.302%	675,641	-47.215%
2026-02-19	22.1200	23.120000	21.8800	23.0400	+1.141%	722,664	-46.528%
2026-02-18	23.0400	23.710000	22.5050	22.7800	-1.895%	864,462	-45.917%
2026-02-17	23.2400	23.670000	22.7700	23.2200	-2.926%	851,973	-46.942%
2026-02-13	22.9700	24.095000	22.7500	23.9200	+7.361%	1,264,624	-48.495%
2026-02-12	22.9900	23.100000	21.9400	22.2800	-3.341%	955,202	-44.704%
2026-02-11	24.1600	24.160000	22.7150	23.0500	-3.998%	1,162,214	-46.551%
2026-02-10	24.1500	24.850000	23.9800	24.0100	-3.341%	808,036	-48.688%
2026-02-09	23.1300	24.980000	22.7515	24.8400	+3.500%	1,236,569	-50.403%
2026-02-06	21.0800	24.290000	21.0100	24.0000	+22.262%	2,901,122	-48.667%
2026-02-05	22.0800	22.270000	19.1657	19.6300	-17.659%	3,735,731	-37.239%
2026-02-04	24.0450	24.120000	22.4400	23.8400	-2.971%	3,816,872	-48.322%
2026-02-03	25.7400	25.740000	23.4100	24.5700	-4.136%	2,647,187	-49.858%
2026-02-02	25.6300	26.905000	25.3200	25.6300	-5.703%	2,127,966	-51.931%
2026-01-30	25.6200	27.410100	25.5900	27.1800	+3.859%	1,428,728	-54.673%
2026-01-29	28.4400	28.470000	25.5233	26.1700	-10.438%	2,920,503	-52.923%
2026-01-28	30.0900	30.250000	28.9700	29.2200	-1.583%	1,431,824	-57.837%
2026-01-27	29.4450	29.710000	28.9300	29.6900	+0.678%	1,879,925	-58.505%
2026-01-26	29.2600	29.970000	29.1450	29.4900	-1.140%	1,386,704	-58.223%
2026-01-23	29.4100	30.730000	29.1200	29.8300	+1.394%	1,471,552	-58.699%
2026-01-22	29.8600	30.010000	29.2000	29.4200	-3.064%	1,175,957	-58.124%
2026-01-21	29.8800	30.660000	29.0000	30.3500	+2.017%	1,890,139	-59.407%
2026-01-20	30.5700	30.650000	29.4650	29.7500	-6.652%	1,756,510	-58.588%
2026-01-16	31.5700	31.930000	30.9700	31.8700	+1.303%	1,515,635	-61.343%
2026-01-15	32.5900	32.590000	31.3692	31.4600	-4.580%	1,312,777	-60.839%
2026-01-14	32.9000	34.700000	32.5500	32.9700	+2.710%	2,096,990	-62.633%
2026-01-13	30.7900	32.220000	30.6600	32.1000	+5.350%	1,135,388	-61.620%
2026-01-12	29.4700	30.730000	29.2100	30.4700	+2.870%	1,131,471	-59.567%
2026-01-09	31.1200	31.215000	29.2503	29.6200	-5.003%	1,355,793	-58.406%
2026-01-08	30.0200	31.689900	29.5700	31.1800	+1.168%	1,162,979	-60.487%
2026-01-07	31.0300	31.990000	30.3100	30.8200	+1.884%	1,495,208	-60.026%
2026-01-06	31.5300	31.580000	29.6500	30.2500	-3.138%	1,414,796	-59.273%
2026-01-05	31.0000	31.670000	30.7200	31.2300	+3.892%	1,407,299	-60.551%
2026-01-02	29.6450	30.690000	28.8300	30.0600	+1.554%	1,222,517	-59.015%
2025-12-31	30.3450	30.420000	29.4800	29.6000	-2.019%	2,161,759	-58.378%
2025-12-30	30.1800	30.770000	29.9200	30.2100	+0.332%	1,653,327	-59.219%
2025-12-29	30.4900	31.230000	30.1000	30.1100	-1.698%	2,558,482	-59.083%
2025-12-26	30.7400	30.750000	29.8300	30.6300	-1.511%	1,632,363	-59.778%
2025-12-24	30.8000	31.160000	30.4600	31.1000	+0.485%	716,018	-60.386%
2025-12-23	31.7050	31.780300	30.7100	30.9500	-3.432%	1,197,829	-60.194%
2025-12-22	32.7150	32.980100	31.9700	32.0500	+0.125%	1,339,763	-61.560%
2025-12-19	31.8050	32.450000	31.4600	32.0100	+3.895%	1,627,156	-61.512%
2025-12-18	32.4800	32.810000	30.6600	30.8100	-2.376%	1,385,980	-60.013%
2025-12-17	32.8600	33.490000	31.5550	31.5600	-3.839%	1,161,126	-60.963%
2025-12-16	32.4000	33.550000	31.8200	32.8200	+3.338%	1,128,018	-62.462%
2025-12-15	34.2900	34.335000	31.5300	31.7600	-7.324%	1,775,186	-61.209%
2025-12-12	35.3500	35.750600	34.2450	34.2700	-3.356%	1,527,040	-64.050%
2025-12-11	34.7700	35.465000	33.2800	35.4600	-1.854%	5,044,954	-65.257%
2025-12-10	36.7300	36.985000	35.7323	36.1300	-1.365%	4,044,488	-65.901%
2025-12-09	35.4800	37.780000	35.2600	36.6300	+2.318%	2,794,294	-66.366%
2025-12-08	35.5000	36.080000	34.9010	35.8000	+2.140%	1,833,468	-65.587%
2025-12-05	35.7000	35.975000	34.4720	35.0500	-2.774%	2,266,326	-64.850%
2025-12-04	35.9250	36.550000	35.4500	36.0500	-2.038%	2,028,111	-65.825%
2025-12-03	36.1500	37.050000	35.5000	36.8000	+2.937%	1,827,401	-66.522%
2025-12-02	35.0000	36.750000	35.0000	35.7500	+5.147%	1,987,279	-65.538%
2025-12-01	33.4000	34.100000	31.1000	34.0000	-2.857%	3,844,265	-63.765%
2025-11-28	35.7000	36.500000	34.6500	35.0000	-0.850%	1,406,945	-64.800%
2025-11-26	34.9500	36.150000	34.2500	35.3000	+1.729%	2,220,703	-65.099%
2025-11-25	35.0000	35.550000	33.7010	34.7000	-3.611%	1,514,590	-64.496%
2025-11-24	34.4000	36.050000	33.4500	36.0000	+5.417%	2,355,096	-65.778%
2025-11-21	34.5500	35.979500	33.3000	34.1500	-3.258%	2,780,903	-63.924%
2025-11-20	38.1000	38.350000	34.2570	35.3000	-6.490%	2,621,275	-65.099%
2025-11-19	40.6500	40.900000	36.8650	37.7500	-8.926%	2,442,520	-67.364%
2025-11-18	39.4000	42.500000	39.3945	41.4500	+5.203%	2,099,377	-70.277%
2025-11-17	39.4000	40.925000	38.2500	39.4000	-1.500%	3,655,461	-68.731%
2025-11-14	40.0000	41.727500	39.0500	40.0000	-3.962%	3,571,601	-69.200%
2025-11-13	44.4000	44.925000	41.3500	41.6500	-8.462%	2,891,415	-70.420%
2025-11-12	47.2000	47.425000	44.6000	45.5000	-2.570%	1,755,833	-72.923%
2025-11-11	47.6500	48.200000	46.7000	46.7000	-2.810%	1,366,892	-73.619%
2025-11-10	49.6500	49.750000	47.3005	48.0500	-0.620%	1,892,811	-74.360%
2025-11-07	44.7500	48.650000	44.2500	48.3500	+1.363%	2,997,188	-74.519%
2025-11-06	50.3500	50.400000	47.2500	47.7000	-8.004%	2,181,904	-74.172%
2025-11-05	50.7500	51.850000	50.3250	51.8500	+3.287%	1,657,799	-76.239%
2025-11-04	51.9000	52.439500	50.0000	50.2000	-6.343%	2,502,838	-75.458%
2025-11-03	53.4500	54.500000	52.7000	53.6000	-1.561%	2,058,618	-77.015%
2025-10-31	54.2500	55.549500	53.1250	54.4500	+6.244%	2,401,546	-77.374%
2025-10-30	54.4000	54.594500	51.2500	51.2500	-9.131%	2,609,008	-75.961%
2025-10-29	58.1500	58.425000	56.2000	56.4000	-3.009%	1,851,104	-78.156%
2025-10-28	59.8500	60.329000	58.1250	58.1500	-3.164%	1,381,901	-78.813%
2025-10-27	60.4000	60.544000	59.5505	60.0500	+2.387%	1,735,019	-79.484%
2025-10-24	58.9000	59.150000	58.1720	58.6500	+1.735%	1,487,342	-78.994%
2025-10-23	57.8000	58.449500	56.5500	57.6500	-0.689%	1,975,385	-78.630%
2025-10-22	60.4500	61.125000	57.2250	58.0500	-5.916%	2,127,808	-78.777%
2025-10-21	60.2500	62.300000	59.9500	61.7000	+1.564%	1,472,996	-80.032%
2025-10-20	60.7500	62.125000	60.2500	60.7500	+2.445%	1,974,230	-79.720%
2025-10-17	57.3000	59.800000	57.1500	59.3000	+1.978%	2,722,591	-79.224%
2025-10-16	61.2500	61.550000	57.8495	58.1500	-8.569%	2,522,332	-78.813%
2025-10-15	64.9500	65.950000	63.1570	63.6000	-1.089%	1,804,924	-80.629%
2025-10-14	64.4500	66.675000	63.6000	64.3000	-4.315%	1,750,254	-80.840%
2025-10-13	65.2000	67.250000	64.2100	67.2000	+3.544%	1,456,428	-81.667%
2025-10-10	68.2500	68.450000	64.5060	64.9000	-4.348%	2,365,663	-81.017%
2025-10-09	69.2500	69.475000	67.3500	67.8500	-2.863%	1,489,950	-81.842%
2025-10-08	70.8500	70.900000	68.1000	69.8500	+0.721%	1,861,647	-82.362%
2025-10-07	75.0000	75.050000	69.3075	69.3500	-7.656%	1,925,409	-82.235%
2025-10-06	75.5500	75.900000	74.2500	75.1000	+1.900%	1,382,492	-83.595%
2025-10-03	73.5750	74.700000	72.3750	73.7000	+0.068%	1,451,421	-83.284%
2025-10-02	72.9500	73.850000	72.2500	73.6500	+2.648%	1,532,737	-83.272%
2025-10-01	70.9000	72.350000	70.9000	71.7500	+2.794%	1,580,727	-82.829%
2025-09-30	69.5000	70.025000	68.9000	69.8000	-0.499%	1,254,706	-82.350%
2025-09-29	68.4500	70.300000	67.9250	70.1500	+3.849%	2,429,248	-82.438%
2025-09-26	66.1000	67.750000	65.3675	67.5500	+2.426%	2,896,653	-81.762%
2025-09-25	69.5500	69.550000	64.1250	65.9500	-13.109%	3,949,372	-81.319%
2025-09-24	77.7500	78.932500	75.8500	75.9000	-1.493%	2,365,077	-83.768%
2025-09-23	79.0000	79.300000	77.0000	77.0500	-2.034%	1,837,283	-84.010%
2025-09-22	78.9000	79.700000	77.1060	78.6500	-1.933%	1,963,502	-84.336%
2025-09-19	80.9000	81.650000	78.7000	80.2000	-0.988%	1,646,996	-84.638%
2025-09-18	79.3000	82.100000	79.2500	81.0000	+3.647%	2,086,914	-84.790%
2025-09-17	79.0000	79.850000	76.7500	78.1500	-1.013%	1,628,302	-84.235%
2025-09-16	77.7500	79.038000	77.0500	78.9500	+1.871%	1,071,958	-84.395%
2025-09-15	77.8000	78.050000	76.0250	77.5000	-0.641%	1,447,041	-84.103%
2025-09-12	77.5000	78.875000	77.3500	78.0000	+1.430%	1,465,991	-84.205%
2025-09-11	77.0000	77.653000	76.1750	76.9000	0.000%	1,253,457	-83.979%
2025-09-10	77.9000	79.500000	75.8500	76.9000	-0.389%	1,394,084	-83.979%
2025-09-09	77.3500	77.800000	76.3005	77.2000	-0.194%	1,131,735	-84.041%
2025-09-08	76.8000	77.850000	75.5050	77.3500	-0.960%	1,862,055	-84.072%
2025-09-05	77.9500	78.250000	74.8500	78.1000	+2.359%	1,523,501	-84.225%
2025-09-04	76.7500	77.450000	74.2235	76.3000	-0.780%	2,370,391	-83.853%
2025-09-03	79.2000	79.650000	76.3000	76.9000	-2.720%	1,668,876	-83.979%
2025-09-02	77.5000	80.225000	77.0750	79.0500	+2.000%	2,560,898	-84.415%
2025-08-29	77.5500	78.700000	77.2000	77.5000	-1.274%	2,661,951	-84.103%
2025-08-28	80.2500	80.500000	78.0500	78.5000	-7.320%	2,280,070	-84.306%
2025-08-27	86.2750	86.700000	84.6500	84.7000	-2.250%	1,828,039	-85.455%
2025-08-26	84.5500	86.700000	84.1750	86.6500	+2.363%	1,353,786	-85.782%
2025-08-25	85.0500	86.375500	83.7500	84.6500	-3.533%	1,783,674	-85.446%
2025-08-22	83.0000	88.075000	82.3950	87.7500	+5.153%	2,693,893	-85.960%
2025-08-21	83.9500	84.700000	82.8000	83.4500	-1.766%	1,220,872	-85.237%
2025-08-20	83.7000	85.100000	80.5000	84.9500	+2.226%	2,219,129	-85.497%
2025-08-19	89.1500	89.498500	82.2615	83.1000	-6.891%	3,387,496	-85.174%
2025-08-18	88.2500	89.950000	87.8500	89.2500	-0.056%	1,497,628	-86.196%
2025-08-15	91.0000	91.100000	87.9500	89.3000	-1.976%	2,018,236	-86.204%
2025-08-14	92.7000	92.950000	89.2000	91.1000	-4.156%	2,407,318	-86.476%
2025-08-13	96.5750	97.049500	93.5750	95.0500	-0.938%	2,056,909	-87.038%
2025-08-12	97.2000	97.375000	95.0000	95.9500	-1.031%	1,421,857	-87.160%
2025-08-11	97.5000	99.450000	96.6500	96.9500	+1.253%	2,103,032	-87.292%
2025-08-08	96.1500	97.800000	94.3000	95.7500	-0.931%	1,628,091	-87.133%
2025-08-07	94.6500	97.100000	94.5500	96.6500	+3.203%	1,682,060	-87.253%
2025-08-06	91.8000	93.750000	91.3250	93.6500	+2.071%	1,428,356	-86.845%
2025-08-05	93.5000	94.250000	91.3500	91.7500	-2.756%	1,782,229	-86.572%
2025-08-04	91.0000	94.449500	89.5500	94.3500	+5.596%	2,927,208	-86.942%
2025-08-01	95.2500	95.446500	89.2000	89.3500	-8.359%	5,289,583	-86.212%
2025-07-31	97.3000	99.325000	96.5500	97.5000	-4.365%	2,907,956	-87.364%
2025-07-30	102.0500	104.150000	101.4500	101.9500	+0.049%	2,683,079	-87.916%
2025-07-29	104.6250	104.650000	100.8500	101.9000	-1.783%	3,054,983	-87.910%
2025-07-28	106.6000	106.700000	103.7500	103.7500	-0.384%	2,636,111	-88.125%
2025-07-25	104.1500	105.300000	103.2005	104.1500	-2.023%	2,944,004	-88.171%
2025-07-24	106.2500	107.445000	104.1180	106.3000	+0.520%	1,895,463	-88.410%
2025-07-23	108.0750	108.250000	104.1500	105.7500	-2.803%	2,918,958	-88.350%
2025-07-22	109.4500	110.450000	105.7500	108.8000	+0.230%	1,938,391	-88.676%
2025-07-21	109.4500	110.900000	108.4500	108.5500	+0.138%	2,090,625	-88.650%
2025-07-18	114.5000	114.750000	107.5000	108.4000	-5.037%	3,365,393	-88.635%
2025-07-17	114.0000	114.800000	112.9500	114.1500	-0.131%	1,599,737	-89.207%
2025-07-16	113.2000	114.550000	112.7000	114.3000	+2.054%	1,533,690	-89.221%
2025-07-15	112.3000	113.800000	111.7500	112.0000	-0.841%	1,869,555	-89.000%
2025-07-14	112.3000	113.437000	111.6000	112.9500	+2.356%	2,440,773	-89.093%
2025-07-11	109.6000	110.550000	108.4500	110.3500	+1.940%	2,201,717	-88.836%
2025-07-10	106.7000	108.250000	106.4500	108.2500	+1.216%	1,762,482	-88.619%
2025-07-09	104.6500	107.099500	103.6590	106.9500	+2.985%	2,052,133	-88.481%
2025-07-08	104.1000	104.550000	102.8750	103.8500	+0.581%	2,119,028	-88.137%
2025-07-07	104.3750	105.075000	103.2500	103.2500	-1.149%	2,899,000	-88.068%
2025-07-03	104.1000	105.549500	104.0000	104.4500	-5.475%	2,016,847	-88.205%
2025-07-02	106.7500	110.850000	106.1750	110.5000	+5.792%	2,881,793	-88.851%
2025-07-01	109.7500	109.950000	104.4250	104.4500	-5.774%	3,385,864	-88.205%
2025-06-30	108.3500	111.100000	107.1750	110.8500	+3.550%	2,547,250	-88.886%
2025-06-27	107.8000	109.250000	107.0500	107.0500	-0.604%	1,929,237	-88.491%
2025-06-26	107.5500	108.400000	107.2500	107.7000	+0.093%	1,338,203	-88.561%
2025-06-25	106.9500	107.750000	105.9000	107.6000	+2.233%	1,468,444	-88.550%
2025-06-24	104.4500	106.600000	103.8500	105.2500	+2.333%	1,705,538	-88.295%
2025-06-23	101.7000	103.450000	100.5500	102.8500	-0.339%	1,811,604	-88.021%
2025-06-20	104.0000	104.650000	102.0555	103.2000	+0.438%	1,451,701	-88.062%
2025-06-18	103.2500	104.200000	102.4250	102.7500	-1.439%	1,289,857	-88.010%
2025-06-17	104.4000	104.950000	102.2500	104.2500	-1.325%	1,588,225	-88.182%
2025-06-16	106.6000	106.788500	104.6750	105.6500	-0.095%	1,695,426	-88.339%
2025-06-13	103.8000	105.750000	102.6500	105.7500	+0.714%	1,352,533	-88.350%
2025-06-12	104.4000	107.050000	103.5000	105.0000	-0.990%	1,261,831	-88.267%
2025-06-11	106.6000	106.800000	104.8000	106.0500	-0.188%	1,581,458	-88.383%
2025-06-10	106.5000	106.600000	105.0520	106.2500	+0.189%	1,464,185	-88.405%
2025-06-09	104.2500	106.400000	103.5715	106.0500	+3.011%	2,489,865	-88.383%
2025-06-06	103.7500	104.291500	101.7000	102.9500	+1.579%	2,841,534	-88.033%
2025-06-05	104.6750	104.900000	100.1925	101.3500	-8.653%	3,488,760	-87.844%
2025-06-04	112.0500	112.300000	110.2500	110.9500	-1.114%	3,219,766	-88.896%
2025-06-03	110.7500	112.600000	109.1750	112.2000	+2.747%	3,089,922	-89.020%
2025-06-02	108.0000	110.300000	107.8750	109.2000	+1.346%	2,927,179	-88.718%
2025-05-30	108.2000	108.850000	105.3000	107.7500	-0.508%	2,033,168	-88.566%
2025-05-29	108.3750	109.100000	106.0000	108.3000	+1.786%	1,998,969	-88.624%
2025-05-28	107.6500	108.150000	104.7500	106.4000	-1.935%	2,298,739	-88.421%
2025-05-27	110.5000	110.650000	106.2000	108.5000	+0.836%	3,100,759	-88.645%
2025-05-23	113.4000	113.500000	106.4505	107.6000	-6.759%	3,765,728	-88.550%
2025-05-22	118.7000	121.175000	115.2250	115.4000	-0.517%	2,026,895	-89.324%
2025-05-21	119.0500	120.449500	114.2500	116.0000	-2.480%	2,318,056	-89.379%
2025-05-20	118.1500	119.100000	116.7250	118.9500	+0.848%	1,599,736	-89.643%
2025-05-19	113.2000	118.000000	113.0000	117.9500	+3.058%	1,841,448	-89.555%
2025-05-16	114.5000	116.150000	111.5000	114.4500	+0.748%	1,730,715	-89.235%
2025-05-15	117.3750	118.200000	112.8725	113.6000	-4.216%	2,038,233	-89.155%
2025-05-14	119.3500	120.400000	116.9750	118.6000	-0.545%	1,671,706	-89.612%
2025-05-13	117.1500	119.550000	115.1250	119.2500	+3.426%	1,958,073	-89.669%
2025-05-12	119.4000	119.450000	114.2500	115.3000	-1.956%	3,254,513	-89.315%
2025-05-09	119.1500	120.600000	115.7250	117.6000	-0.085%	3,264,486	-89.524%
2025-05-08	117.0500	119.050000	116.1500	117.7000	-6.290%	2,634,147	-89.533%
2025-05-07	125.8495	126.400000	124.5060	125.6000	+1.700%	3,295,346	-90.191%
2025-05-06	121.4000	124.100000	121.2250	123.5000	+0.203%	1,906,108	-90.024%
2025-05-05	122.9000	124.800000	120.1000	123.2500	-1.949%	2,226,559	-90.004%
2025-05-02	125.1500	126.499500	124.2500	125.7000	+2.654%	1,876,932	-90.199%
2025-05-01	124.4000	125.700000	122.2250	122.4500	+0.616%	1,572,905	-89.939%
2025-04-30	120.2000	122.500000	117.0655	121.7000	+0.041%	1,193,112	-89.877%
2025-04-29	118.5000	122.050000	117.9750	121.6500	+2.658%	1,246,463	-89.873%
2025-04-28	119.3750	119.450000	114.3560	118.5000	+0.466%	1,512,002	-89.603%
2025-04-25	115.6500	118.462500	115.6000	117.9500	+3.058%	1,637,126	-89.555%
2025-04-24	113.0000	114.700000	112.6750	114.4500	+1.149%	888,896	-89.235%
2025-04-23	114.5500	114.750000	111.5000	113.1500	+0.847%	1,210,417	-89.112%
2025-04-22	109.6000	113.100000	109.2250	112.2000	+5.402%	1,365,928	-89.020%
2025-04-21	108.7500	109.400000	104.1000	106.4500	+0.283%	1,556,467	-88.426%
2025-04-17	105.1000	106.499500	103.0000	106.1500	+1.920%	948,565	-88.394%
2025-04-16	102.2500	105.300000	102.1000	104.1500	+0.482%	1,024,532	-88.171%
2025-04-15	103.3500	104.700000	102.6000	103.6500	+0.680%	1,083,658	-88.114%
2025-04-14	102.4000	103.450000	100.0935	102.9500	+3.571%	2,082,970	-88.033%
2025-04-11	94.3000	100.250000	93.0505	99.4000	+8.812%	1,806,240	-87.606%
2025-04-10	94.5000	95.952000	88.3005	91.3500	-13.041%	1,260,801	-86.513%
2025-04-09	87.9500	106.925000	87.4000	105.0500	+22.151%	2,257,208	-88.272%
2025-04-08	99.8000	100.900000	85.5000	86.0000	-10.603%	2,282,462	-85.674%
2025-04-07	93.3000	104.495000	90.9275	96.2000	-6.738%	1,804,961	-87.193%
2025-04-04	100.8500	104.500000	94.6250	103.1500	+3.047%	1,733,361	-88.056%
2025-04-03	101.4500	105.499500	97.9755	100.1000	-8.501%	1,423,034	-87.692%
2025-04-02	104.7000	110.944500	104.6500	109.4000	+2.148%	913,303	-88.739%
2025-04-01	103.3500	107.550000	99.3500	107.1000	+5.362%	981,639	-88.497%
2025-03-31	99.7500	103.600000	96.5155	101.6500	-0.196%	983,395	-87.880%
2025-03-28	111.3000	112.000000	101.6500	101.8500	-9.787%	1,204,009	-87.904%
2025-03-27	112.4500	115.489500	111.0000	112.9000	-0.965%	672,700	-89.088%
2025-03-26	116.0000	116.600000	111.4000	114.0000	-2.355%	749,771	-89.193%
2025-03-25	114.8500	117.100000	113.6750	116.7500	+1.743%	694,075	-89.448%
2025-03-24	111.1000	115.150000	110.1750	114.7500	+6.398%	1,097,514	-89.264%
2025-03-21	105.2500	108.500000	104.4580	107.8500	+1.078%	597,312	-88.577%
2025-03-20	105.7000	108.200000	104.2250	106.7000	+0.188%	582,424	-88.454%
2025-03-19	103.1500	107.600000	102.5000	106.5000	+5.341%	771,341	-88.432%
2025-03-18	101.3000	103.000000	97.9500	101.1000	-2.460%	850,466	-87.814%
2025-03-17	102.6000	104.250000	100.3000	103.6500	-0.623%	1,239,497	-88.114%
2025-03-14	98.2500	104.575000	97.6000	104.3000	+10.429%	1,961,737	-88.188%
2025-03-13	94.4500	96.850000	91.2500	94.4500	-6.578%	1,384,301	-86.956%
2025-03-12	101.4000	103.400000	95.9500	101.1000	+0.949%	1,336,384	-87.814%
2025-03-11	94.5500	101.025000	89.6000	100.1500	+8.918%	1,383,503	-87.698%
2025-03-10	102.7500	103.750000	89.4025	91.9500	-15.526%	2,253,662	-86.601%
2025-03-07	112.0500	115.050000	106.3000	108.8500	-3.715%	1,280,417	-88.682%
2025-03-06	111.7000	116.249500	109.7000	113.0500	-0.396%	1,072,942	-89.102%
2025-03-05	106.1500	114.050000	104.0000	113.5000	+8.405%	883,404	-89.145%
2025-03-04	95.2000	109.400000	94.3500	104.7000	+5.811%	1,401,506	-88.233%
2025-03-03	108.9500	109.350000	97.1500	98.9500	-1.591%	1,555,491	-87.549%
2025-02-28	95.0000	101.250000	92.7500	100.5500	+5.233%	1,349,627	-87.747%
2025-02-27	104.5750	106.000000	95.3500	95.5500	-7.458%	1,466,042	-87.106%
2025-02-26	96.9000	103.400000	96.4000	103.2500	+4.663%	1,420,024	-88.068%
2025-02-25	104.7500	105.700000	96.1000	98.6500	-10.684%	2,299,296	-87.511%
2025-02-24	117.7000	117.747000	108.2250	110.4500	-5.071%	2,060,723	-88.846%
2025-02-21	125.9000	126.000000	116.1505	116.3500	-6.396%	1,606,871	-89.411%
2025-02-20	124.1000	125.300000	120.9500	124.3000	+1.552%	897,906	-90.088%

.dark-mode .KRYLkM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KRYLkM{ 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