YieldMax MRNA Option Income Strategy ETF - MRNY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	2.36	2.3	2.3	2.37	2.29	1.72M
June 26, 2025	2.32	2.35	2.35	2.37	2.32	1.31M
June 25, 2025	2.3	2.31	2.31	2.32	2.28	1.48M
June 24, 2025	2.27	2.32	2.32	2.33	2.26	2.26M
June 23, 2025	2.23	2.25	2.25	2.26	2.2	3.68M
June 20, 2025	2.25	2.25	2.25	2.25	2.21	2.84M
June 18, 2025	2.43	2.39	2.39	2.43	2.37	6.06M
June 17, 2025	2.42	2.42	2.42	2.47	2.4	1.66M
June 16, 2025	2.48	2.43	2.43	2.49	2.39	1.41M
June 13, 2025	2.47	2.47	2.47	2.53	2.45	1.14M
June 12, 2025	2.52	2.51	2.51	2.55	2.48	748,300
June 11, 2025	2.53	2.52	2.52	2.56	2.52	588,686
June 10, 2025	2.52	2.52	2.52	2.54	2.5	618,000
June 09, 2025	2.5	2.53	2.53	2.59	2.5	984,200
June 06, 2025	2.42	2.49	2.49	2.5	2.4	811,315
June 05, 2025	2.48	2.4	2.4	2.49	2.37	983,296
June 04, 2025	2.52	2.46	2.46	2.52	2.45	935,666
June 03, 2025	2.45	2.49	2.49	2.52	2.4	1.17M
June 02, 2025	2.41	2.43	2.43	2.46	2.39	1.42M
May 30, 2025	2.4	2.4	2.4	2.41	2.32	1.72M
May 29, 2025	2.35	2.42	2.42	2.44	2.33	1.52M
May 28, 2025	2.4	2.34	2.34	2.4	2.34	1.86M
May 27, 2025	2.41	2.39	2.39	2.46	2.36	3.76M
May 23, 2025	2.33	2.35	2.35	2.38	2.3	2.78M
May 22, 2025	2.31	2.39	2.39	2.41	2.27	2.31M
May 21, 2025	2.59	2.43	2.43	2.61	2.43	2.71M
May 20, 2025	2.53	2.6	2.6	2.73	2.49	3.83M
May 19, 2025	2.42	2.49	2.49	2.52	2.41	3.85M
May 16, 2025	2.32	2.37	2.37	2.42	2.29	2.68M
May 15, 2025	2.34	2.29	2.29	2.34	2.25	1.73M
May 14, 2025	2.45	2.33	2.33	2.45	2.32	1.48M
May 13, 2025	2.44	2.43	2.43	2.45	2.4	1.02M
May 12, 2025	2.39	2.42	2.42	2.46	2.38	1.58M
May 09, 2025	2.35	2.33	2.33	2.4	2.33	1.25M
May 08, 2025	2.33	2.32	2.32	2.37	2.29	802,321
May 07, 2025	2.39	2.31	2.31	2.39	2.29	998,550
May 06, 2025	2.58	2.37	2.37	2.59	2.34	1.84M
May 05, 2025	2.61	2.61	2.61	2.64	2.57	579,500
May 02, 2025	2.6	2.59	2.59	2.61	2.56	640,000
May 01, 2025	2.57	2.53	2.53	2.61	2.45	1.91M
April 30, 2025	2.56	2.63	2.63	2.63	2.53	788,500
April 29, 2025	2.56	2.58	2.58	2.59	2.53	889,904
April 28, 2025	2.52	2.54	2.54	2.61	2.51	959,600
April 25, 2025	2.53	2.52	2.52	2.57	2.49	1.63M
April 24, 2025	2.53	2.56	2.56	2.56	2.49	1.12M
April 23, 2025	2.65	2.63	2.5	2.71	2.62	1.87M
April 22, 2025	2.57	2.58	2.58	2.59	2.53	1.43M
April 21, 2025	2.46	2.54	2.54	2.55	2.39	3.05M
April 17, 2025	2.57	2.5	2.5	2.57	2.47	853,281
April 16, 2025	2.58	2.53	2.53	2.61	2.5	648,347
April 15, 2025	2.65	2.62	2.62	2.67	2.56	617,400
April 14, 2025	2.65	2.65	2.65	2.66	2.6	561,465
April 11, 2025	2.47	2.6	2.6	2.6	2.42	938,000
April 10, 2025	2.58	2.44	2.44	2.58	2.37	1.4M
April 09, 2025	2.41	2.62	2.62	2.67	2.36	1.18M
April 08, 2025	2.54	2.44	2.44	2.61	2.39	886,287
April 07, 2025	2.36	2.5	2.5	2.57	2.31	1.13M
April 04, 2025	2.48	2.46	2.46	2.52	2.34	1.53M
April 03, 2025	2.6	2.52	2.52	2.66	2.52	1.17M
April 02, 2025	2.63	2.7	2.7	2.78	2.57	1.51M

YieldMax MRNA Option Income Strategy ETF (MRNY) NASDAQ