YieldMax MRNA Option Income Strategy ETF (MRNY)
NYSEARCA: MRNY · Real-Time Price · USD
14.70
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
MRNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 15.11 | 15.11 | 14.48 | 14.70 | 14.70 | -2.84% | 158,656 |
| Dec 30, 2025 | 15.51 | 15.51 | 15.07 | 15.13 | 15.13 | -1.94% | 136,161 |
| Dec 29, 2025 | 15.31 | 15.48 | 15.29 | 15.43 | 15.43 | -0.45% | 126,649 |
| Dec 26, 2025 | 16.03 | 16.04 | 15.42 | 15.50 | 15.50 | -6.06% | 137,842 |
| Dec 24, 2025 | 16.31 | 16.50 | 16.31 | 16.50 | 16.11 | 1.04% | 107,000 |
| Dec 23, 2025 | 17.28 | 17.32 | 16.25 | 16.33 | 15.94 | -5.72% | 94,719 |
| Dec 22, 2025 | 16.81 | 17.81 | 16.75 | 17.32 | 16.91 | 2.42% | 367,498 |
| Dec 19, 2025 | 15.84 | 17.07 | 15.84 | 16.91 | 16.51 | 6.96% | 108,420 |
| Dec 18, 2025 | 15.90 | 16.25 | 15.80 | 15.81 | 15.43 | -1.65% | 72,936 |
| Dec 17, 2025 | 15.87 | 16.37 | 15.86 | 16.08 | 15.47 | 1.42% | 89,374 |
| Dec 16, 2025 | 15.79 | 15.85 | 15.52 | 15.85 | 15.26 | 0.38% | 114,490 |
| Dec 15, 2025 | 15.55 | 15.91 | 15.35 | 15.79 | 15.20 | 1.02% | 100,672 |
| Dec 12, 2025 | 15.64 | 15.95 | 15.59 | 15.63 | 15.05 | -0.45% | 69,532 |
| Dec 11, 2025 | 15.50 | 15.71 | 15.50 | 15.70 | 15.11 | -0.06% | 61,976 |
| Dec 10, 2025 | 15.47 | 15.75 | 15.46 | 15.71 | 14.90 | 1.09% | 67,458 |
| Dec 9, 2025 | 15.30 | 15.55 | 15.11 | 15.54 | 14.74 | 1.04% | 77,146 |
| Dec 8, 2025 | 15.10 | 15.38 | 15.07 | 15.38 | 14.59 | 0.72% | 74,376 |
| Dec 5, 2025 | 14.67 | 15.27 | 14.67 | 15.27 | 14.48 | 4.30% | 141,756 |
| Dec 4, 2025 | 14.48 | 14.76 | 14.30 | 14.64 | 13.89 | -0.81% | 96,381 |
| Dec 3, 2025 | 14.19 | 14.76 | 14.19 | 14.76 | 13.74 | 3.80% | 95,441 |
| Dec 2, 2025 | 14.26 | 14.50 | 14.16 | 14.22 | 13.24 | -0.07% | 154,558 |
| Dec 1, 2025 | 14.62 | 14.76 | 14.20 | 14.23 | 13.24 | -5.76% | 338,828 |
| Nov 28, 2025 | 14.60 | 15.10 | 14.60 | 15.10 | 14.05 | 1.34% | 80,710 |
| Nov 26, 2025 | 14.80 | 15.00 | 14.70 | 14.90 | 13.65 | 0.68% | 223,645 |
| Nov 25, 2025 | 14.50 | 14.80 | 14.46 | 14.80 | 13.56 | 2.07% | 154,786 |
| Nov 24, 2025 | 14.40 | 14.70 | 14.30 | 14.50 | 13.29 | - | 210,805 |
| Nov 21, 2025 | 13.70 | 14.50 | 13.64 | 14.50 | 13.29 | 6.62% | 345,624 |
| Nov 20, 2025 | 14.80 | 15.00 | 13.60 | 13.60 | 12.46 | -8.11% | 204,746 |
| Nov 19, 2025 | 15.20 | 15.30 | 14.70 | 14.80 | 13.33 | -2.63% | 144,859 |
| Nov 18, 2025 | 15.00 | 15.30 | 14.60 | 15.20 | 13.69 | 0.66% | 128,690 |
| Nov 17, 2025 | 15.00 | 15.40 | 14.90 | 15.10 | 13.60 | - | 183,914 |
| Nov 14, 2025 | 14.90 | 15.20 | 14.80 | 15.10 | 13.60 | - | 136,202 |
| Nov 13, 2025 | 15.60 | 15.70 | 15.10 | 15.10 | 13.60 | -5.63% | 96,614 |
| Nov 12, 2025 | 15.80 | 16.10 | 15.80 | 16.00 | 14.18 | - | 134,729 |
| Nov 11, 2025 | 15.30 | 16.00 | 15.30 | 16.00 | 14.18 | 3.90% | 99,910 |
| Nov 10, 2025 | 15.30 | 15.50 | 14.90 | 15.40 | 13.65 | 1.32% | 141,167 |
| Nov 7, 2025 | 14.90 | 15.30 | 14.70 | 15.20 | 13.47 | 0.66% | 145,789 |
| Nov 6, 2025 | 15.50 | 15.80 | 14.80 | 15.10 | 13.38 | 2.03% | 233,063 |
| Nov 5, 2025 | 15.20 | 15.20 | 14.80 | 14.80 | 12.92 | -1.33% | 130,779 |
| Nov 4, 2025 | 15.70 | 15.80 | 14.90 | 15.00 | 13.10 | -4.46% | 235,987 |
| Nov 3, 2025 | 16.60 | 16.60 | 15.50 | 15.70 | 13.71 | -5.99% | 263,507 |
| Oct 31, 2025 | 17.10 | 17.10 | 16.60 | 16.70 | 14.58 | -2.34% | 174,968 |
| Oct 30, 2025 | 15.50 | 17.60 | 15.20 | 17.10 | 14.93 | 8.23% | 438,065 |
| Oct 29, 2025 | 16.20 | 16.30 | 15.60 | 15.80 | 13.52 | -1.86% | 243,294 |
| Oct 28, 2025 | 16.80 | 16.90 | 16.00 | 16.10 | 13.78 | -3.59% | 174,852 |
| Oct 27, 2025 | 16.80 | 17.00 | 16.70 | 16.70 | 14.29 | - | 182,006 |
| Oct 24, 2025 | 16.60 | 16.80 | 16.40 | 16.70 | 14.29 | 1.21% | 282,174 |
| Oct 23, 2025 | 16.20 | 16.70 | 16.15 | 16.50 | 14.12 | -2.37% | 197,868 |
| Oct 22, 2025 | 17.20 | 17.20 | 16.60 | 16.90 | 14.26 | -1.74% | 133,808 |
| Oct 21, 2025 | 17.10 | 17.20 | 16.80 | 17.20 | 14.52 | 1.78% | 90,297 |