Yieldmax MSTR Option Income Strategy ETF (MSTY)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 29.92 | 31.08 | 29.22 | 30.61 | 30.61 | 236,854 |
| May 08, 2024 | 29.13 | 30.15 | 28.94 | 29.92 | 29.92 | 224,000 |
| May 07, 2024 | 30.50 | 30.85 | 30.00 | 30.17 | 30.17 | 147,100 |
| May 06, 2024 | 30.05 | 30.85 | 29.87 | 30.23 | 30.23 | 301,900 |
| May 06, 2024 | 2.524 Dividend | |||||
| May 03, 2024 | 31.39 | 32.03 | 30.51 | 31.70 | 29.18 | 520,700 |
| May 02, 2024 | 28.04 | 29.75 | 27.41 | 29.49 | 27.14 | 273,500 |
| May 01, 2024 | 26.90 | 28.96 | 26.57 | 27.07 | 24.91 | 286,600 |
| Apr 30, 2024 | 31.26 | 31.30 | 27.89 | 27.98 | 25.75 | 571,400 |
| Apr 29, 2024 | 31.95 | 33.31 | 31.45 | 32.73 | 30.12 | 257,800 |
| Apr 26, 2024 | 31.65 | 32.47 | 30.72 | 32.29 | 29.72 | 202,900 |
| Apr 25, 2024 | 31.34 | 32.15 | 30.61 | 31.65 | 29.13 | 112,400 |
| Apr 24, 2024 | 33.46 | 33.46 | 31.96 | 32.08 | 29.53 | 177,600 |
| Apr 23, 2024 | 32.75 | 33.74 | 32.39 | 33.23 | 30.58 | 152,700 |
| Apr 22, 2024 | 30.54 | 32.80 | 30.33 | 32.65 | 30.05 | 427,000 |
| Apr 19, 2024 | 31.01 | 31.11 | 29.19 | 29.62 | 27.26 | 196,200 |
| Apr 18, 2024 | 29.99 | 31.70 | 29.20 | 30.00 | 27.61 | 223,600 |
| Apr 17, 2024 | 32.29 | 32.29 | 28.32 | 29.63 | 27.27 | 279,000 |
| Apr 16, 2024 | 32.50 | 32.78 | 30.22 | 31.11 | 28.63 | 225,400 |
| Apr 15, 2024 | 35.39 | 35.95 | 32.73 | 33.17 | 30.53 | 300,000 |
| Apr 12, 2024 | 36.99 | 37.00 | 34.69 | 35.54 | 32.71 | 226,000 |
| Apr 11, 2024 | 37.39 | 37.39 | 36.25 | 36.99 | 34.04 | 168,100 |
| Apr 10, 2024 | 34.02 | 37.00 | 33.32 | 36.99 | 34.04 | 251,800 |
| Apr 09, 2024 | 35.28 | 35.28 | 33.09 | 34.58 | 31.83 | 325,500 |
| Apr 08, 2024 | 37.30 | 37.34 | 35.34 | 35.90 | 33.04 | 406,400 |
| Apr 05, 2024 | 36.87 | 38.66 | 34.29 | 34.29 | 31.56 | 243,100 |
| Apr 04, 2024 | 39.87 | 40.35 | 37.85 | 38.23 | 35.19 | 356,200 |
| Apr 04, 2024 | 4.129 Dividend | |||||
| Apr 03, 2024 | 41.63 | 43.87 | 41.13 | 42.14 | 34.98 | 762,700 |
| Apr 02, 2024 | 39.98 | 41.42 | 38.69 | 41.26 | 34.25 | 257,500 |
| Apr 01, 2024 | 42.65 | 44.90 | 40.90 | 42.23 | 35.06 | 256,500 |
| Mar 28, 2024 | 45.74 | 45.74 | 41.26 | 42.99 | 35.69 | 274,000 |
| Mar 27, 2024 | 45.90 | 45.90 | 43.96 | 44.90 | 37.28 | 104,500 |
| Mar 26, 2024 | 44.81 | 44.81 | 43.03 | 44.80 | 37.19 | 147,700 |
| Mar 25, 2024 | 39.99 | 43.40 | 39.62 | 43.34 | 35.98 | 173,000 |
| Mar 22, 2024 | 39.45 | 39.71 | 37.32 | 38.10 | 31.63 | 151,400 |
| Mar 21, 2024 | 39.99 | 42.02 | 39.53 | 40.06 | 33.26 | 145,900 |
| Mar 20, 2024 | 35.42 | 38.57 | 34.36 | 38.57 | 32.02 | 101,200 |
| Mar 19, 2024 | 33.35 | 36.04 | 31.42 | 35.50 | 29.48 | 162,200 |
| Mar 18, 2024 | 41.00 | 41.00 | 35.83 | 36.87 | 30.61 | 235,900 |
| Mar 15, 2024 | 38.39 | 40.90 | 38.30 | 40.85 | 33.91 | 105,700 |
| Mar 14, 2024 | 40.40 | 40.40 | 37.94 | 39.55 | 32.83 | 118,500 |
| Mar 13, 2024 | 38.83 | 39.81 | 37.82 | 39.61 | 32.88 | 183,600 |
| Mar 12, 2024 | 36.40 | 37.13 | 35.01 | 37.12 | 30.82 | 129,300 |
| Mar 11, 2024 | 35.95 | 37.24 | 35.03 | 35.63 | 29.58 | 217,400 |
| Mar 08, 2024 | 32.44 | 34.62 | 31.57 | 34.62 | 28.74 | 201,000 |
| Mar 07, 2024 | 31.62 | 31.77 | 30.10 | 31.66 | 26.28 | 71,700 |
| Mar 06, 2024 | 27.93 | 30.62 | 27.79 | 30.62 | 25.42 | 101,500 |
| Mar 05, 2024 | 29.40 | 30.68 | 26.00 | 26.18 | 21.73 | 108,100 |
| Mar 04, 2024 | 28.89 | 30.83 | 28.89 | 30.55 | 25.36 | 148,500 |
| Mar 01, 2024 | 24.51 | 26.60 | 24.51 | 26.55 | 22.04 | 73,100 |
| Feb 29, 2024 | 25.18 | 25.27 | 23.80 | 25.16 | 20.89 | 127,200 |
| Feb 28, 2024 | 24.48 | 25.82 | 23.56 | 23.81 | 19.77 | 111,400 |
| Feb 27, 2024 | 23.64 | 24.33 | 22.81 | 23.28 | 19.33 | 104,700 |
| Feb 26, 2024 | 21.58 | 22.60 | 20.95 | 22.49 | 18.67 | 69,600 |
| Feb 23, 2024 | 21.17 | 21.60 | 20.45 | 21.60 | 17.93 | 53,000 |
| Feb 22, 2024 | 20.38 | 21.30 | 20.38 | 21.19 | 17.59 | 39,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.