Dark

MSTY
YieldMax MSTR Option Income Strategy ETF
stock NYSE ETF

At Close

May 16, 2025 3:59:30 PM EDT

22.89USD+0.748%(+0.17)8,653,577

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:27:30 AM EDT

22.92USD+0.880%(+0.20)278,488

After-hours

May 16, 2025 4:58:30 PM EDT

22.93USD+0.174%(+0.04)34,082

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	22.9000	23.2300	22.3000	22.890	+0.748%	8,653,577	0.000%
2025-05-15	23.4750	23.6400	22.5745	22.720	-4.216%	10,191,165	+0.748%
2025-05-14	23.8700	24.0800	23.3950	23.720	-0.545%	8,358,532	-3.499%
2025-05-13	23.4300	23.9100	23.0250	23.850	+3.426%	9,790,363	-4.025%
2025-05-12	23.8800	23.8900	22.8500	23.060	-1.956%	16,272,566	-0.737%
2025-05-09	23.8300	24.1200	23.1450	23.520	-0.085%	16,322,432	-2.679%
2025-05-08	23.4100	23.8100	23.2300	23.540	-6.290%	13,170,733	-2.761%
2025-05-07	25.1699	25.2800	24.9012	25.120	+1.700%	16,476,730	-8.877%
2025-05-06	24.2800	24.8200	24.2450	24.700	+0.203%	9,530,540	-7.328%
2025-05-05	24.5800	24.9600	24.0200	24.650	-1.949%	11,132,794	-7.140%
2025-05-02	25.0300	25.2999	24.8500	25.140	+2.654%	9,384,658	-8.950%
2025-05-01	24.8800	25.1400	24.4450	24.490	+0.616%	7,864,523	-6.533%
2025-04-30	24.0400	24.5000	23.4131	24.340	+0.041%	5,965,560	-5.957%
2025-04-29	23.7000	24.4100	23.5950	24.330	+2.658%	6,232,315	-5.919%
2025-04-28	23.8750	23.8900	22.8712	23.700	+0.466%	7,560,011	-3.418%
2025-04-25	23.1300	23.6925	23.1200	23.590	+3.058%	8,185,632	-2.967%
2025-04-24	22.6000	22.9400	22.5350	22.890	+1.149%	4,444,482	0.000%
2025-04-23	22.9100	22.9500	22.3000	22.630	+0.847%	6,051,807	+1.149%
2025-04-22	21.9200	22.6200	21.8450	22.440	+5.402%	6,829,638	+2.005%
2025-04-21	21.7500	21.8800	20.8200	21.290	+0.283%	7,782,335	+7.515%
2025-04-17	21.0200	21.2999	20.6000	21.230	+1.920%	4,742,825	+7.819%
2025-04-16	20.4500	21.0600	20.4200	20.830	+0.482%	5,122,661	+9.890%
2025-04-15	20.6700	20.9400	20.5200	20.730	+0.680%	5,418,289	+10.420%
2025-04-14	20.4800	20.6900	20.0187	20.590	+3.571%	10,414,851	+11.170%
2025-04-11	18.8600	20.0500	18.6101	19.880	+8.812%	9,031,198	+15.141%
2025-04-10	18.9000	19.1904	17.6601	18.270	-13.041%	6,304,003	+25.287%
2025-04-09	17.5900	21.3850	17.4800	21.010	+22.151%	11,286,041	+8.948%
2025-04-08	19.9600	20.1800	17.1000	17.200	-10.603%	11,412,308	+33.081%
2025-04-07	18.6600	20.8990	18.1855	19.240	-6.738%	9,024,804	+18.971%
2025-04-04	20.1700	20.9000	18.9250	20.630	+3.047%	8,666,803	+10.955%
2025-04-03	20.2900	21.0999	19.5951	20.020	-8.501%	7,115,171	+14.336%
2025-04-02	20.9400	22.1889	20.9300	21.880	+2.148%	4,566,517	+4.616%
2025-04-01	20.6700	21.5100	19.8700	21.420	+5.362%	4,908,193	+6.863%
2025-03-31	19.9500	20.7200	19.3031	20.330	-0.196%	4,916,975	+12.592%
2025-03-28	22.2600	22.4000	20.3300	20.370	-9.787%	6,020,046	+12.371%
2025-03-27	22.4900	23.0979	22.2000	22.580	-0.965%	3,363,501	+1.373%
2025-03-26	23.2000	23.3200	22.2800	22.800	-2.355%	3,748,854	+0.395%
2025-03-25	22.9700	23.4200	22.7350	23.350	+1.743%	3,470,373	-1.970%
2025-03-24	22.2200	23.0300	22.0350	22.950	+6.398%	5,487,570	-0.261%
2025-03-21	21.0500	21.7000	20.8916	21.570	+1.078%	2,986,559	+6.120%
2025-03-20	21.1400	21.6400	20.8450	21.340	+0.188%	2,912,119	+7.263%
2025-03-19	20.6300	21.5200	20.5000	21.300	+5.341%	3,856,704	+7.465%
2025-03-18	20.2600	20.6000	19.5900	20.220	-2.460%	4,252,329	+13.205%
2025-03-17	20.5200	20.8500	20.0600	20.730	-0.623%	6,197,487	+10.420%
2025-03-14	19.6500	20.9150	19.5200	20.860	+10.429%	9,808,684	+9.732%
2025-03-13	18.8900	19.3700	18.2500	18.890	-6.578%	6,918,997	+21.175%
2025-03-12	20.2800	20.6800	19.1900	20.220	+0.949%	6,578,190	+13.205%
2025-03-11	18.9100	20.2050	17.9200	20.030	+8.918%	6,917,516	+14.279%
2025-03-10	20.5500	20.7500	17.8805	18.390	-15.526%	11,268,311	+24.470%
2025-03-07	22.4100	23.0100	21.2600	21.770	-3.715%	6,402,034	+5.145%
2025-03-06	22.3400	23.2499	21.9400	22.610	-0.396%	5,364,361	+1.238%
2025-03-05	21.2300	22.8100	20.8000	22.700	+8.405%	4,417,019	+0.837%
2025-03-04	19.0400	21.8800	18.8700	20.940	+5.811%	7,007,530	+9.312%
2025-03-03	21.7900	21.8700	19.4300	19.790	-1.591%	7,777,456	+15.664%
2025-02-28	19.0000	20.2500	18.5500	20.110	+5.233%	6,747,647	+13.824%
2025-02-27	20.9150	21.2000	19.0700	19.110	-7.458%	7,329,608	+19.780%
2025-02-26	19.3800	20.6800	19.2800	20.650	+4.663%	7,100,119	+10.847%
2025-02-25	20.9500	21.1400	19.2200	19.730	-10.684%	11,496,481	+16.016%
2025-02-24	23.5400	23.5494	21.6450	22.090	-5.071%	10,303,615	+3.622%
2025-02-21	25.1800	25.2000	23.2301	23.270	-6.396%	8,034,357	-1.633%
2025-02-20	24.8200	25.0600	24.1900	24.860	+1.552%	4,489,529	-7.924%
2025-02-19	25.6200	25.7499	24.3300	24.480	-3.432%	6,372,094	-6.495%
2025-02-18	25.5000	25.6900	24.9200	25.350	-0.315%	7,147,919	-9.704%
2025-02-14	24.7500	25.7792	24.6500	25.430	+2.872%	8,332,418	-9.988%
2025-02-13	24.7500	25.0899	24.1400	24.720	-7.967%	9,256,029	-7.403%
2025-02-12	26.1000	27.1400	25.9297	26.860	+2.052%	7,958,028	-14.780%
2025-02-11	27.2000	27.5500	26.2800	26.320	-3.484%	7,367,570	-13.032%
2025-02-10	27.2100	27.5600	26.8652	27.270	+2.020%	6,740,764	-16.062%
2025-02-07	26.9100	27.6800	26.6600	26.730	+0.982%	4,594,131	-14.366%
2025-02-06	27.4700	27.7900	26.1099	26.470	-2.576%	4,663,620	-13.525%
2025-02-05	27.9500	28.0700	26.9800	27.170	-2.301%	3,530,399	-15.753%
2025-02-04	27.3900	28.0738	27.3001	27.810	+0.651%	3,473,459	-17.691%
2025-02-03	25.1500	27.7200	25.1300	27.630	+2.905%	6,197,143	-17.155%
2025-01-31	27.1800	27.8799	26.6900	26.850	-0.923%	3,824,254	-14.749%
2025-01-30	27.4800	28.0500	26.9913	27.100	-0.294%	3,065,807	-15.535%
2025-01-29	27.1800	27.1800	27.1800	27.180	+1.570%	6,393	-15.784%
2025-01-28	27.5000	27.6600	26.5800	26.760	-3.079%	3,907,940	-14.462%
2025-01-27	27.1800	28.1799	25.7601	27.610	-1.181%	8,903,080	-17.095%
2025-01-24	29.3600	29.3800	27.7700	27.940	-3.788%	4,819,694	-18.074%
2025-01-23	28.8500	30.0300	28.8000	29.040	-0.514%	3,601,383	-21.178%
2025-01-22	29.6000	29.9499	28.7397	29.190	-1.849%	3,600,948	-21.583%
2025-01-21	29.9900	30.5199	28.4000	29.740	-0.435%	5,657,405	-23.033%
2025-01-17	29.5700	29.9778	29.4025	29.870	+3.285%	6,798,751	-23.368%
2025-01-16	28.3800	28.9999	27.6099	28.920	-5.767%	4,557,436	-20.851%
2025-01-15	30.4500	31.0003	30.1800	30.690	+4.069%	5,570,793	-25.415%
2025-01-14	29.5200	30.1799	28.7600	29.490	+3.220%	4,623,080	-22.380%
2025-01-13	27.4500	28.6100	26.6500	28.570	+0.316%	4,176,884	-19.881%
2025-01-10	28.6200	28.9600	27.5900	28.480	-0.315%	4,287,681	-19.628%
2025-01-08	28.8700	29.4200	27.3900	28.570	-1.990%	3,989,387	-19.881%
2025-01-07	30.9200	31.3210	28.7000	29.150	-8.189%	4,174,646	-21.475%
2025-01-06	30.1200	31.9600	29.3284	31.750	+7.554%	4,958,555	-27.906%
2025-01-03	27.3600	29.6700	27.2762	29.520	+8.689%	3,036,911	-22.459%
2025-01-02	27.1400	27.7800	26.5800	27.160	+3.231%	3,136,456	-15.722%
2024-12-31	28.4900	28.5000	26.0000	26.310	-4.258%	4,295,777	-12.999%
2024-12-30	28.7000	28.7097	27.2200	27.480	-6.753%	4,068,002	-16.703%
2024-12-27	30.1100	30.2400	28.8836	29.470	-2.288%	2,487,159	-22.328%
2024-12-26	30.6400	30.8000	29.9600	30.160	-3.364%	2,163,009	-24.105%
2024-12-24	30.1200	31.3300	30.0700	31.210	+6.337%	2,228,197	-26.658%
2024-12-23	30.8800	30.9200	28.9500	29.350	-5.839%	4,142,822	-22.010%
2024-12-20	28.0000	31.2000	27.8600	31.170	+8.758%	6,224,982	-26.564%
2024-12-19	31.5800	31.7400	28.3900	28.660	-14.499%	8,217,018	-20.133%
2024-12-18	36.4000	36.7350	32.4700	33.520	-7.912%	7,775,739	-31.712%
2024-12-17	38.1600	38.1900	36.3800	36.400	-3.653%	4,614,938	-37.115%
2024-12-16	38.5600	39.2900	37.6700	37.780	+0.532%	5,406,558	-39.412%
2024-12-13	36.8900	37.5800	36.1500	37.580	+3.640%	2,697,350	-39.090%
2024-12-12	37.4600	37.5200	35.7700	36.260	-2.422%	2,273,702	-36.873%
2024-12-11	35.4400	37.2100	35.3557	37.160	+6.935%	2,484,096	-38.402%
2024-12-10	34.3000	34.8877	33.0900	34.750	+3.116%	2,176,336	-34.129%
2024-12-09	35.6200	36.0000	33.4900	33.700	-5.204%	2,892,344	-32.077%
2024-12-06	35.4600	35.9800	34.7000	35.550	+2.214%	1,889,492	-35.612%
2024-12-05	38.1000	38.2687	34.2900	34.780	-2.903%	3,383,461	-34.186%
2024-12-04	34.1400	36.0400	33.0700	35.820	+6.734%	3,169,263	-36.097%
2024-12-03	33.0000	34.9900	32.5600	33.560	-1.236%	2,183,339	-31.794%
2024-12-02	34.7000	35.1700	33.5200	33.980	-0.088%	2,455,948	-32.637%
2024-11-29	35.1200	36.2600	33.7900	34.010	+0.206%	2,005,261	-32.696%
2024-11-27	33.9400	34.6237	32.8500	33.940	+7.814%	2,851,996	-32.557%
2024-11-26	33.4100	35.0800	30.2500	31.480	-9.903%	5,179,156	-27.287%
2024-11-25	37.3300	37.3449	33.2500	34.940	-2.538%	5,149,473	-34.488%
2024-11-22	34.5400	37.8656	33.8100	35.850	+6.254%	5,114,123	-36.151%
2024-11-21	43.7000	44.2000	32.1500	33.740	-24.009%	9,587,750	-32.158%
2024-11-20	44.0200	46.4999	43.7020	44.400	+4.965%	7,855,765	-48.446%
2024-11-19	39.7800	43.3500	38.9600	42.300	+8.267%	4,302,904	-45.887%
2024-11-18	35.9000	39.3900	35.3700	39.070	+10.649%	4,260,073	-41.413%
2024-11-15	35.0000	36.0900	33.9101	35.310	+3.397%	2,226,599	-35.174%
2024-11-14	35.3500	35.8170	33.3800	34.150	+0.708%	1,961,179	-32.972%
2024-11-13	37.4900	38.6599	33.3144	33.910	-8.648%	5,632,700	-32.498%
2024-11-12	35.6400	37.2600	35.0690	37.120	+2.854%	2,356,387	-38.335%
2024-11-11	33.2200	36.8600	32.7301	36.090	+16.532%	3,651,751	-36.575%
2024-11-08	31.2600	31.2600	30.3000	30.970	-0.129%	3,915,154	-26.090%
2024-11-07	30.3000	31.1800	30.2487	31.010	+2.309%	1,513,068	-26.185%
2024-11-06	30.0000	30.4500	29.2701	30.310	+10.258%	2,397,471	-24.480%
2024-11-05	27.9400	28.7700	27.3200	27.490	+1.439%	1,340,867	-16.733%
2024-11-04	27.4500	27.8700	26.8800	27.100	-1.490%	1,548,744	-15.535%
2024-11-01	29.2900	30.1000	27.2200	27.510	-5.105%	1,897,876	-16.794%
2024-10-31	29.4300	29.6500	28.2400	28.990	-0.069%	1,304,147	-21.042%
2024-10-30	28.8600	29.5899	28.2569	29.010	-2.389%	1,556,925	-21.096%
2024-10-29	30.0000	30.3000	29.1500	29.720	+0.917%	1,821,936	-22.981%
2024-10-28	28.5900	29.7295	28.5005	29.450	+6.626%	2,532,928	-22.275%
2024-10-25	28.1100	28.3900	26.9900	27.620	-1.498%	2,651,770	-17.125%
2024-10-24	27.0000	28.0400	26.8900	28.040	-8.575%	3,087,402	-18.367%
2024-10-23	30.8050	31.3700	29.6200	30.670	-1.414%	5,065,006	-25.367%
2024-10-22	30.7700	31.1500	30.2900	31.110	+0.843%	1,905,686	-26.422%
2024-10-21	30.4900	31.2200	29.8100	30.850	+1.181%	3,040,592	-25.802%
2024-10-18	28.5900	30.6681	28.4500	30.490	+8.854%	1,801,496	-24.926%
2024-10-17	27.8500	28.5698	26.9331	28.010	+0.215%	955,326	-18.279%
2024-10-16	28.5900	28.5900	27.6700	27.950	+0.072%	771,472	-18.104%
2024-10-15	29.2500	29.5200	27.3200	27.930	-2.445%	1,225,807	-18.045%
2024-10-14	30.4600	30.6500	28.5900	28.630	-3.015%	1,592,421	-20.049%
2024-10-11	27.0400	29.5773	26.9800	29.520	+11.270%	1,657,023	-22.459%
2024-10-10	27.4600	27.4600	25.8100	26.530	-2.067%	735,279	-13.720%
2024-10-09	27.2500	27.8299	26.7800	27.090	-0.951%	751,547	-15.504%
2024-10-08	27.2400	27.7500	27.2000	27.350	+0.404%	816,681	-16.307%
2024-10-07	26.6300	27.4446	26.6000	27.240	+3.221%	1,084,602	-15.969%
2024-10-04	25.1200	26.4000	24.8000	26.390	+6.929%	906,463	-13.263%
2024-10-03	24.6500	24.8899	23.8703	24.680	0.000%	587,073	-7.253%
2024-10-02	24.1400	25.6700	23.9800	24.680	+1.065%	717,040	-7.253%
2024-10-01	25.2100	25.2100	23.6700	24.420	-2.825%	1,141,285	-6.265%
2024-09-30	25.1500	25.7900	24.9700	25.130	-2.898%	977,894	-8.914%
2024-09-27	25.1000	26.1700	25.0000	25.880	+5.161%	892,428	-11.553%
2024-09-26	24.0500	24.7900	24.0300	24.610	+3.708%	898,880	-6.989%
2024-09-25	23.7400	24.1400	23.6300	23.730	-0.294%	477,311	-3.540%
2024-09-24	23.4800	23.8000	23.0900	23.800	+1.927%	629,047	-3.824%
2024-09-23	23.1000	23.5000	22.8400	23.350	+2.412%	742,045	-1.970%
2024-09-20	22.5200	23.0599	22.1500	22.800	+1.243%	565,063	+0.395%
2024-09-19	22.0000	22.9400	21.8401	22.520	+7.906%	1,051,453	+1.643%
2024-09-18	20.6000	21.7699	20.2700	20.870	+1.114%	859,456	+9.679%
2024-09-17	21.5000	21.7500	20.3200	20.640	-2.180%	923,431	+10.901%
2024-09-16	21.3500	21.4999	20.8200	21.100	-3.432%	772,822	+8.483%
2024-09-13	21.4300	21.9400	21.4200	21.850	+1.865%	585,382	+4.760%
2024-09-12	21.2500	21.6000	21.0100	21.450	+1.179%	678,034	+6.713%
2024-09-11	20.7600	21.3290	20.2000	21.200	+0.474%	769,788	+7.972%
2024-09-10	20.4200	21.1000	20.1400	21.100	+2.776%	792,656	+8.483%
2024-09-09	19.7100	20.5300	19.5101	20.530	+7.656%	1,184,946	+11.495%
2024-09-06	20.1500	20.3700	18.9400	19.070	-11.917%	1,476,760	+20.031%
2024-09-05	22.0700	22.5600	21.5200	21.650	-3.002%	1,573,605	+5.727%
2024-09-04	21.6400	22.4550	21.1701	22.320	+1.871%	1,082,867	+2.554%
2024-09-03	23.2000	23.2350	21.8901	21.910	-5.560%	1,527,436	+4.473%
2024-08-30	23.7100	23.7100	22.6700	23.200	-0.557%	809,148	-1.336%
2024-08-29	24.0300	24.3000	23.0500	23.330	+0.301%	597,691	-1.886%
2024-08-28	24.1000	24.1500	22.9700	23.260	-4.280%	854,764	-1.591%
2024-08-27	24.8600	24.9400	24.0200	24.300	-2.800%	717,593	-5.802%
2024-08-26	25.0000	25.4100	24.9000	25.000	-0.596%	702,804	-8.440%
2024-08-23	24.4600	25.1800	24.2100	25.150	+4.879%	724,981	-8.986%
2024-08-22	24.5900	24.6000	23.9000	23.980	-2.122%	587,111	-4.545%
2024-08-21	23.8000	24.5899	23.6400	24.500	+3.419%	842,831	-6.571%
2024-08-20	24.3200	24.3982	23.3400	23.690	-0.837%	1,017,204	-3.377%
2024-08-19	23.6400	23.9119	23.4047	23.890	+1.746%	952,390	-4.186%
2024-08-16	23.5400	23.9999	22.6300	23.480	+0.946%	1,214,217	-2.513%
2024-08-15	23.4500	24.2100	23.1500	23.260	+0.955%	834,742	-1.591%
2024-08-14	23.6100	23.7500	22.8800	23.040	-2.373%	893,384	-0.651%
2024-08-13	23.1100	24.0000	22.9100	23.600	+2.564%	666,521	-3.008%
2024-08-12	23.2600	23.7750	22.6600	23.010	-1.540%	1,038,402	-0.522%
2024-08-09	23.5800	23.5900	22.4400	23.370	-0.553%	937,794	-2.054%
2024-08-08	22.6200	23.5600	22.2300	23.500	+8.545%	1,300,609	-2.596%
2024-08-07	24.3700	24.5400	21.4900	21.650	-15.660%	1,965,085	+5.727%
2024-08-06	25.4000	26.0300	23.8450	25.670	+4.138%	2,328,023	-10.830%
2024-08-05	20.5000	25.2543	19.9900	24.650	-8.057%	1,940,082	-7.140%
2024-08-02	27.3100	29.1000	26.2600	26.810	-3.734%	971,579	-14.621%
2024-08-01	29.6000	29.7500	27.2100	27.850	-5.529%	891,761	-17.810%
2024-07-31	29.9400	30.3399	29.3644	29.480	+0.855%	437,622	-22.354%
2024-07-30	30.2800	30.2897	29.0000	29.230	-3.372%	637,578	-21.690%
2024-07-29	31.3000	31.3000	30.0000	30.250	-0.820%	845,566	-24.331%
2024-07-26	30.3400	30.6466	30.1700	30.500	+4.131%	681,169	-24.951%
2024-07-25	29.6000	30.0799	27.7400	29.290	-2.269%	1,029,730	-21.850%
2024-07-24	30.3800	30.5500	29.8600	29.970	-0.498%	713,558	-23.624%
2024-07-23	30.1900	30.3700	29.9000	30.120	-0.232%	596,057	-24.004%
2024-07-22	30.0000	30.2100	29.7700	30.190	+1.616%	671,547	-24.180%
2024-07-19	28.1500	29.7650	28.0800	29.710	+6.449%	800,399	-22.955%
2024-07-18	28.8000	28.8000	27.3800	27.910	-1.448%	510,524	-17.986%
2024-07-17	28.1000	28.4200	27.9000	28.320	+0.461%	559,242	-19.174%
2024-07-16	28.1700	28.2200	27.9900	28.190	+0.499%	483,775	-18.801%
2024-07-15	27.6900	28.1485	27.4794	28.050	+5.214%	957,227	-18.396%
2024-07-12	25.9500	27.0599	25.5606	26.660	+2.381%	779,444	-14.141%
2024-07-11	26.5700	26.7100	25.6021	26.040	+3.088%	867,940	-12.097%
2024-07-10	25.4200	25.6999	25.0600	25.260	+0.678%	688,725	-9.382%
2024-07-09	25.2200	25.2585	24.6200	25.090	+0.966%	1,102,333	-8.768%
2024-07-08	25.1100	25.2500	24.3100	24.850	+1.057%	1,230,987	-7.887%
2024-07-05	23.5400	24.7800	23.1200	24.590	-9.960%	1,590,929	-6.913%
2024-07-03	27.3100	27.7000	26.7200	27.310	-1.194%	1,416,392	-16.185%
2024-07-02	28.4000	28.6200	27.3500	27.640	-3.052%	1,128,685	-17.185%
2024-07-01	29.2000	29.5000	28.3871	28.510	-1.315%	926,208	-19.712%
2024-06-28	30.8200	30.8200	28.5101	28.890	-6.018%	1,143,856	-20.768%
2024-06-27	30.1700	30.8700	29.7501	30.740	+3.711%	594,520	-25.537%
2024-06-26	29.8900	30.2300	29.4100	29.640	-1.626%	503,871	-22.773%
2024-06-25	28.8600	30.1300	28.4634	30.130	+7.339%	635,839	-24.029%
2024-06-24	28.6700	29.2200	27.2650	28.070	-5.361%	961,246	-18.454%
2024-06-21	28.8200	29.7900	28.3300	29.660	+1.056%	468,226	-22.825%
2024-06-20	29.7500	29.9810	28.5369	29.350	+0.034%	780,644	-22.010%
2024-06-18	29.3400	29.8900	28.9200	29.340	-1.709%	621,609	-21.984%
2024-06-17	29.5900	30.5700	28.3500	29.850	+1.324%	828,845	-23.317%
2024-06-14	29.7500	30.1300	28.8000	29.460	+0.787%	617,181	-22.301%
2024-06-13	31.2900	31.2900	28.5301	29.230	-6.911%	1,419,324	-21.690%
2024-06-12	31.6100	32.6000	31.1400	31.400	+3.154%	513,672	-27.102%
2024-06-11	30.3700	30.5300	29.2060	30.440	-2.872%	804,987	-24.803%
2024-06-10	30.9500	31.9400	30.5000	31.340	+1.032%	641,298	-26.962%
2024-06-07	31.9100	32.0899	30.7000	31.020	-2.114%	692,253	-26.209%
2024-06-06	31.8900	32.0000	31.6523	31.690	-9.094%	718,215	-27.769%
2024-06-05	34.8000	35.3299	34.3400	34.860	+1.220%	1,475,283	-34.337%
2024-06-04	34.3300	34.6499	34.0100	34.440	+0.320%	431,623	-33.537%
2024-06-03	33.6800	34.3300	33.2800	34.330	+5.469%	372,269	-33.324%
2024-05-31	34.1300	34.3800	31.0168	32.550	-1.543%	469,365	-29.677%
2024-05-30	35.2100	35.7400	32.8600	33.060	-4.118%	296,430	-30.762%
2024-05-29	35.0800	35.0800	34.2000	34.480	-1.710%	197,433	-33.614%
2024-05-28	34.5900	35.1769	34.0550	35.080	+0.950%	330,020	-34.749%
2024-05-24	32.5900	34.7500	32.2000	34.750	+6.989%	197,114	-34.129%
2024-05-23	34.7900	34.7900	32.2000	32.480	-5.554%	278,469	-29.526%
2024-05-22	34.5800	35.4499	33.8300	34.390	+0.614%	198,431	-33.440%
2024-05-21	35.6700	35.6700	33.9500	34.180	-2.953%	244,825	-33.031%
2024-05-20	33.0200	35.3200	32.1500	35.220	+8.469%	354,908	-35.009%
2024-05-17	32.0300	32.5400	31.2500	32.470	+1.979%	294,595	-29.504%
2024-05-16	31.9200	31.9500	31.6000	31.840	+0.220%	150,497	-28.109%
2024-05-15	31.6000	31.8800	31.3800	31.770	+2.649%	221,926	-27.951%
2024-05-14	30.1300	30.9900	29.8006	30.950	+2.687%	172,570	-26.042%
2024-05-13	29.6600	30.3100	29.4300	30.140	+4.039%	181,472	-24.054%
2024-05-10	30.9500	31.1300	28.8200	28.970	-5.358%	310,591	-20.987%
2024-05-09	29.9200	31.0800	29.2180	30.610	+2.306%	240,370	-25.221%
2024-05-08	29.1300	30.1500	28.9400	29.920	-0.829%	223,994	-23.496%
2024-05-07	30.5000	30.8500	30.0000	30.170	-0.198%	147,070	-24.130%
2024-05-06	30.0500	30.8500	29.8700	30.230	-4.637%	301,889	-24.281%
2024-05-03	31.3900	32.0300	30.5100	31.700	+7.494%	520,717	-27.792%
2024-05-02	28.0400	29.7500	27.4100	29.490	+8.940%	273,489	-22.380%
2024-05-01	26.9000	28.9597	26.5700	27.070	-3.252%	286,581	-15.441%
2024-04-30	31.2600	31.3000	27.8900	27.980	-14.513%	571,400	-18.192%
2024-04-29	31.9500	33.3100	31.4500	32.730	+1.363%	257,798	-30.064%
2024-04-26	31.6500	32.4680	30.7201	32.290	+2.022%	202,929	-29.111%
2024-04-25	31.3400	32.1500	30.6100	31.650	-1.340%	112,601	-27.678%
2024-04-24	33.4600	33.4600	31.9600	32.080	-3.461%	177,645	-28.647%
2024-04-23	32.7500	33.7398	32.3922	33.230	+1.776%	152,668	-31.116%
2024-04-22	30.5400	32.7978	30.3301	32.650	+10.230%	426,961	-29.893%
2024-04-19	31.0100	31.1100	29.1900	29.620	-1.267%	197,977	-22.721%
2024-04-18	29.9900	31.7000	29.2050	30.000	+1.249%	223,784	-23.700%
2024-04-17	32.2900	32.2900	28.3201	29.630	-4.757%	278,992	-22.747%
2024-04-16	32.5000	32.7800	30.2200	31.110	-6.210%	225,423	-26.422%
2024-04-15	35.3900	35.9460	32.7338	33.170	-6.669%	300,044	-30.992%
2024-04-12	36.9900	37.0000	34.6901	35.540	-3.920%	226,773	-35.594%
2024-04-11	37.3900	37.3900	36.2500	36.990	0.000%	168,101	-38.118%
2024-04-10	34.0200	37.0000	33.3200	36.990	+6.969%	251,770	-38.118%
2024-04-09	35.2800	35.2800	33.0901	34.580	-3.663%	325,474	-33.806%
2024-04-08	37.3000	37.3400	35.3401	35.895	+4.681%	406,425	-36.231%
2024-04-05	36.8700	38.6600	34.2900	34.290	-10.306%	244,654	-33.246%
2024-04-04	39.8700	40.3500	37.8500	38.230	-9.279%	356,224	-40.126%
2024-04-03	41.6300	43.8700	41.1250	42.140	+2.133%	762,675	-45.681%
2024-04-02	39.9800	41.4200	38.6846	41.260	-2.297%	257,517	-44.523%
2024-04-01	42.6500	44.9000	40.9000	42.230	0.000%	256,534	-45.797%

.dark-mode .PHT4LJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PHT4LJ{ color: #333333; background-color: white; border: 2px solid #333333; }MSTYYieldMax MSTR Option Income Strategy ETFstock NYSE ETF

MSTY
YieldMax MSTR Option Income Strategy ETF
stock NYSE ETF