YieldMax MRNA Option Income Strategy ETF MRNY
38.68 USD -1.46 (-3.64%)
Regular-session close
38.47 -0.21 -0.54%
After hours · Nov 13, 7:54 PM ET
38.45 Day range 40.14
13.60 52-week range 46.80
- YTD
- +163.13%
- 1 year
- +156.16%
MRNY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.85 | 40.14 | 38.44 | 38.68 | -1.46 | -3.64% | 381,011 |
| Nov 12, 2026 | 41.51 | 42.49 | 39.85 | 40.14 | -3.70 | -8.44% | 400,056 |
| Nov 11, 2026 | 44.68 | 44.68 | 42.88 | 43.84 | -0.33 | -0.75% | 611,800 |
| Nov 10, 2026 | 46.52 | 47.26 | 44.08 | 44.17 | -2.63 | -5.62% | 416,500 |
| Nov 9, 2026 | 45.00 | 48.42 | 44.30 | 46.80 | +2.30 | +5.17% | 597,800 |
| Nov 6, 2026 | 43.10 | 46.50 | 42.48 | 44.50 | +1.37 | +3.18% | 691,300 |
| Nov 5, 2026 | 45.57 | 45.73 | 42.42 | 43.13 | -3.10 | -6.71% | 402,400 |
| Nov 4, 2026 | 42.87 | 46.24 | 42.38 | 46.23 | +4.45 | +10.65% | 523,300 |
| Nov 3, 2026 | 40.85 | 42.78 | 40.60 | 41.78 | +1.07 | +2.63% | 146,800 |
| Nov 2, 2026 | 41.00 | 41.88 | 40.12 | 40.71 | -0.03 | -0.07% | 222,500 |
| Oct 30, 2026 | 40.74 | 41.50 | 40.12 | 40.74 | -0.26 | -0.63% | 169,500 |
| Oct 29, 2026 | 40.05 | 41.30 | 40.05 | 41.00 | +0.28 | +0.69% | 175,900 |
| Oct 28, 2026 | 38.90 | 41.01 | 38.83 | 40.72 | +1.10 | +2.78% | 286,600 |
| Oct 27, 2026 | 37.06 | 39.62 | 34.56 | 39.62 | +1.55 | +4.07% | 241,000 |
| Oct 26, 2026 | 35.78 | 38.73 | 35.00 | 38.07 | -0.14 | -0.37% | 404,500 |
| Oct 23, 2026 | 37.35 | 39.30 | 34.77 | 38.21 | -0.88 | -2.25% | 481,600 |
| Oct 22, 2026 | 44.61 | 44.79 | 34.32 | 39.09 | -7.48 | -16.06% | 1,002,400 |
| Oct 21, 2026 | 46.00 | 47.94 | 45.61 | 46.57 | +0.49 | +1.06% | 649,200 |
| Oct 20, 2026 | 43.48 | 46.22 | 41.89 | 46.08 | +2.55 | +5.86% | 380,700 |
| Oct 19, 2026 | 41.84 | 45.12 | 41.75 | 43.53 | +1.53 | +3.64% | 297,300 |
| Oct 16, 2026 | 44.24 | 44.37 | 40.39 | 42.00 | -2.24 | -5.06% | 679,000 |
| Oct 15, 2026 | 42.57 | 45.39 | 41.59 | 44.24 | +0.51 | +1.17% | 371,600 |
| Oct 14, 2026 | 42.48 | 43.94 | 41.37 | 43.73 | +1.52 | +3.60% | 476,300 |
| Oct 13, 2026 | 40.80 | 42.46 | 40.22 | 42.21 | +0.45 | +1.08% | 203,300 |
| Oct 12, 2026 | 43.47 | 43.84 | 41.29 | 41.76 | -1.87 | -4.29% | 321,000 |
| Oct 9, 2026 | 39.80 | 43.73 | 39.63 | 43.63 | +3.96 | +9.98% | 533,900 |
| Oct 8, 2026 | 39.47 | 39.85 | 38.90 | 39.67 | -0.53 | -1.32% | 134,400 |
| Oct 7, 2026 | 38.06 | 40.25 | 37.93 | 40.20 | +1.51 | +3.90% | 309,600 |
| Oct 6, 2026 | 40.88 | 42.56 | 38.63 | 38.69 | -2.50 | -6.07% | 362,300 |
| Oct 5, 2026 | 39.32 | 41.53 | 38.40 | 41.19 | +2.09 | +5.35% | 326,000 |
| Oct 2, 2026 | 39.11 | 39.53 | 37.67 | 39.10 | +0.24 | +0.62% | 185,600 |
| Oct 1, 2026 | 38.03 | 40.54 | 38.03 | 38.86 | -1.35 | -3.36% | 180,300 |
| Sep 30, 2026 | 39.07 | 40.51 | 38.65 | 40.21 | -1.60 | -3.83% | 514,600 |
| Sep 29, 2026 | 40.77 | 42.63 | 40.43 | 41.81 | +1.20 | +2.95% | 276,900 |
| Sep 28, 2026 | 40.27 | 41.07 | 39.21 | 40.61 | -0.16 | -0.39% | 394,400 |
| Sep 25, 2026 | 40.13 | 41.55 | 39.78 | 40.77 | +0.35 | +0.87% | 239,300 |
| Sep 24, 2026 | 37.50 | 40.42 | 37.50 | 40.42 | +1.38 | +3.53% | 274,200 |
| Sep 23, 2026 | 38.62 | 40.47 | 38.38 | 39.04 | +0.21 | +0.54% | 578,400 |
| Sep 22, 2026 | 36.13 | 39.63 | 36.04 | 38.83 | +1.90 | +5.14% | 251,800 |
| Sep 21, 2026 | 34.98 | 37.60 | 34.67 | 36.93 | +3.24 | +9.62% | 360,700 |
| Sep 18, 2026 | 34.49 | 34.49 | 33.16 | 33.69 | -0.58 | -1.69% | 192,800 |
| Sep 17, 2026 | 33.28 | 35.00 | 32.88 | 34.27 | +1.24 | +3.75% | 277,000 |
| Sep 16, 2026 | 32.75 | 33.36 | 32.27 | 33.03 | +0.49 | +1.51% | 420,000 |
| Sep 15, 2026 | 33.07 | 33.08 | 32.00 | 32.54 | -0.55 | -1.66% | 164,500 |
| Sep 14, 2026 | 32.60 | 33.16 | 31.66 | 33.09 | +0.44 | +1.35% | 152,800 |
| Sep 11, 2026 | 31.19 | 33.70 | 30.76 | 32.65 | +1.47 | +4.71% | 249,600 |
| Sep 10, 2026 | 30.71 | 31.18 | 29.76 | 31.18 | -0.40 | -1.27% | 217,900 |
| Sep 9, 2026 | 32.57 | 32.83 | 31.51 | 31.58 | -0.91 | -2.80% | 326,900 |
| Sep 8, 2026 | 33.51 | 33.51 | 32.36 | 32.49 | -0.98 | -2.93% | 247,100 |
| Sep 4, 2026 | 34.78 | 34.89 | 32.76 | 33.47 | -0.43 | -1.27% | 168,400 |
| Sep 3, 2026 | 33.28 | 33.98 | 32.96 | 33.90 | -1.13 | -3.23% | 166,400 |
| Sep 2, 2026 | 34.91 | 35.97 | 34.20 | 35.03 | -0.74 | -2.07% | 220,900 |
| Sep 1, 2026 | 32.84 | 35.77 | 32.73 | 35.77 | +2.52 | +7.58% | 265,500 |
| Aug 31, 2026 | 32.00 | 33.75 | 31.66 | 33.25 | +0.63 | +1.93% | 283,400 |
| Aug 28, 2026 | 32.50 | 32.70 | 31.77 | 32.62 | -0.77 | -2.31% | 194,700 |
| Aug 27, 2026 | 33.67 | 33.94 | 32.58 | 33.39 | -2.03 | -5.73% | 201,200 |
| Aug 26, 2026 | 36.39 | 36.48 | 34.56 | 35.42 | -1.55 | -4.19% | 432,400 |
| Aug 25, 2026 | 34.15 | 37.58 | 33.88 | 36.97 | +3.82 | +11.52% | 234,200 |
| Aug 24, 2026 | 34.00 | 34.38 | 31.46 | 33.15 | -1.27 | -3.69% | 219,200 |
| Aug 21, 2026 | 31.89 | 37.50 | 31.89 | 34.42 | +2.42 | +7.56% | 558,400 |
| Aug 20, 2026 | 35.63 | 36.48 | 30.89 | 32.00 | -10.00 | -23.81% | 1,323,300 |
| Aug 19, 2026 | 27.87 | 42.39 | 27.30 | 42.00 | +26.40 | +169.23% | 4,564,400 |
| Aug 18, 2026 | 15.60 | 15.80 | 15.40 | 15.60 | -0.28 | -1.76% | 72,100 |
| Aug 17, 2026 | 15.86 | 16.03 | 15.55 | 15.88 | +0.20 | +1.28% | 117,300 |
| Aug 14, 2026 | 15.62 | 15.73 | 15.21 | 15.68 | -0.05 | -0.32% | 117,900 |
65 days, newest first. Daily bars as drawn on the MRNY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.