Canada markets closed

YieldMax MRNA Option Income Strategy ETF (MRNY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.91-1.27 (-6.29%)
At close: 04:00PM EDT
18.97 +0.06 (+0.32%)
After hours: 07:12PM EDT
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202420.2620.8618.7518.9118.9185,742
May 30, 202419.8520.2619.1020.1820.1857,200
May 29, 202419.8119.8118.6019.6619.66145,000
May 28, 202421.5121.9119.7020.2820.28113,900
May 24, 202421.7322.3721.5322.0622.0652,000
May 23, 202421.1521.7520.8321.6621.66141,100
May 22, 202421.7621.8421.7321.7821.7833,000
May 21, 202421.5421.7021.4721.6821.6828,800
May 20, 202420.9421.6520.9021.5321.5342,300
May 17, 202420.9021.0920.4820.9020.9020,600
May 16, 202420.7420.9120.7320.9020.9015,700
May 15, 202420.6920.8020.4720.7120.7120,600
May 14, 202420.5020.7020.5020.6720.6757,100
May 13, 202419.5820.4619.5820.4020.4049,900
May 10, 202420.0820.5919.4019.5119.51101,600
May 09, 202420.2820.6820.2620.3620.3633,300
May 08, 202419.9020.2519.7720.1120.1142,600
May 07, 202420.2420.2619.6919.9919.9938,300
May 06, 202420.5620.5619.6920.1320.1347,400
May 06, 20240.947 Dividend
May 03, 202421.4821.6421.0121.4920.54103,600
May 02, 202421.2821.7921.2621.6320.68158,600
May 01, 202420.9921.2120.8221.0420.1126,100
Apr 30, 202420.9621.0920.8020.8019.8814,500
Apr 29, 202420.6421.0020.6420.9520.0333,600
Apr 26, 202420.4820.6520.3020.6519.7415,300
Apr 25, 202420.4520.4520.0620.3319.438,900
Apr 24, 202420.8020.8020.4220.6319.7219,900
Apr 23, 202420.1220.5420.1020.5119.6112,200
Apr 22, 202419.8520.2519.4220.1419.2553,800
Apr 19, 202419.8520.1719.6419.8418.9719,100
Apr 18, 202420.0020.0519.5419.8418.9716,900
Apr 17, 202420.3220.3620.0120.1019.2116,100
Apr 16, 202419.9520.4119.9020.1419.2542,000
Apr 15, 202420.2620.3819.9720.0819.2019,700
Apr 12, 202420.3620.5320.1920.3319.4334,200
Apr 11, 202420.3220.4519.9920.3519.4521,400
Apr 10, 202420.3720.4320.1320.3419.4427,200
Apr 09, 202420.0420.5720.0420.5119.6168,600
Apr 08, 202419.5420.0019.4620.0019.1228,600
Apr 05, 202419.4019.7519.3819.6618.7920,800
Apr 04, 202419.6520.1019.4219.5718.7150,100
Apr 04, 20240.783 Dividend
Apr 03, 202420.4020.7319.3420.0118.3893,800
Apr 02, 202420.6820.8620.5020.5718.9033,800
Apr 01, 202420.9720.9720.5620.8919.1951,000
Mar 28, 202421.4121.4120.9020.9619.2542,600
Mar 27, 202421.1521.3420.5921.3319.5939,600
Mar 26, 202421.0721.1020.7620.7619.0725,400
Mar 25, 202420.6221.0620.6221.0619.3426,300
Mar 22, 202420.3420.5520.1920.5418.8716,600
Mar 21, 202420.3020.5819.9920.2718.6241,100
Mar 20, 202420.1420.1519.5120.0018.3725,600
Mar 19, 202420.1320.4320.0020.3218.6647,100
Mar 18, 202419.6520.8119.6520.2518.6029,700
Mar 15, 202420.1120.2119.5920.1418.5021,100
Mar 14, 202420.8320.8319.7219.9618.3341,500
Mar 13, 202420.7720.8220.6620.7319.0425,200
Mar 12, 202420.7620.7720.6320.6919.0032,200
Mar 11, 202420.3820.7820.3820.7519.0687,100
Mar 08, 202419.9020.3419.9020.2418.5995,400
Mar 07, 202419.7519.8919.3919.8218.2111,900
Mar 06, 202419.3219.6219.2319.6118.0127,600
Mar 06, 20241.131 Dividend
Mar 05, 202420.1420.3319.9120.2717.5854,300
Mar 04, 202420.1120.2319.7420.2217.5435,100
Mar 01, 202419.5020.4219.5020.1317.4623,800
Feb 29, 202420.2420.3719.4919.4916.9022,100
Feb 28, 202419.9720.5519.9720.3317.6327,500
Feb 27, 202419.8420.3119.5920.2117.5321,700
Feb 26, 202419.6919.8119.3019.7017.0929,300
Feb 23, 202420.2520.3519.9120.0317.3740,900
Feb 22, 202419.0520.3618.8820.2617.5777,200
Feb 21, 202418.0118.2317.9818.1915.7833,000
Feb 20, 202418.1318.3817.9718.0415.6518,600
Feb 16, 202418.3218.5817.9718.2015.7862,200
Feb 15, 202417.6818.6417.5118.5616.0937,100
Feb 14, 202417.6417.7117.3217.6615.3274,700
Feb 13, 202417.8018.0017.2917.5515.2249,600
Feb 12, 202417.8318.1417.5518.1415.7368,600
Feb 09, 202418.9818.9817.6317.8315.46148,100
Feb 08, 202420.0020.0019.0119.0716.5470,300
Feb 07, 202420.1120.1419.8520.1017.4362,000
Feb 07, 20240.594 Dividend
Feb 06, 202420.0320.7519.8620.7517.48160,000
Feb 05, 202420.2120.2119.7920.0316.8773,800
Feb 02, 202420.2720.4619.9220.3417.1485,300
Feb 01, 202420.9920.9920.2020.6117.3687,900
Jan 31, 202421.2221.4020.8521.0017.6975,600
Jan 30, 202421.3621.3621.0821.1917.8540,900
Jan 29, 202421.0221.5420.7321.4918.1061,600
Jan 26, 202421.2021.2020.8320.9917.6849,500
Jan 25, 202420.8621.0420.7220.9817.6760,400
Jan 24, 202420.9421.0020.7220.7317.4635,000
Jan 23, 202420.4820.8420.3620.8117.5346,400
Jan 22, 202420.4620.7020.1820.3617.1639,400
Jan 19, 202419.9920.4319.8120.2817.0970,800
Jan 18, 202420.4220.4219.7320.1616.9892,000
Jan 17, 202420.0320.5719.8620.3517.14113,500
Jan 16, 202421.2021.2019.9220.7017.44118,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...