YieldMax™ MSTR Option Income Strategy ETF (MSTY) Historical Stock Data
25.43 ↑0.71 (2.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSTY is up 0.37% a day on average. There have been 15 days where YieldMax™ MSTR Option Income Strategy ETF closed green and 15 days where MSTY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 24.75 | 25.43 | ↑$0.68 (2.75%) | 24.65 | 25.78 | 8.22M |
2025-02-13 | 24.75 | 24.72 | ↓$0.03 (-0.12%) | 24.14 | 25.09 | 9.18M |
2025-02-12 | 26.10 | 26.86 | ↑$0.76 (2.91%) | 25.93 | 27.14 | 7.80M |
2025-02-11 | 27.20 | 26.32 | ↓$0.88 (-3.24%) | 26.28 | 27.55 | 7.18M |
2025-02-10 | 27.21 | 27.27 | ↑$0.06 (0.22%) | 26.87 | 27.56 | 6.68M |
2025-02-07 | 26.91 | 26.73 | ↓$0.18 (-0.67%) | 26.66 | 27.68 | 4.47M |
2025-02-06 | 27.47 | 26.47 | ↓$1.00 (-3.64%) | 26.11 | 27.79 | 4.49M |
2025-02-05 | 27.95 | 27.17 | ↓$0.78 (-2.79%) | 26.98 | 28.07 | 3.39M |
2025-02-04 | 27.39 | 27.81 | ↑$0.42 (1.53%) | 27.30 | 28.07 | 3.38M |
2025-02-03 | 25.15 | 27.63 | ↑$2.48 (9.86%) | 25.14 | 27.72 | 6.10M |
2025-01-31 | 27.18 | 26.85 | ↓$0.33 (-1.21%) | 26.70 | 27.88 | 3.73M |
2025-01-30 | 27.48 | 27.10 | ↓$0.38 (-1.38%) | 26.99 | 28.04 | 3.03M |
2025-01-29 | 27.00 | 27.18 | ↑$0.18 (0.67%) | 26.34 | 27.32 | 3.12M |
2025-01-28 | 27.50 | 26.76 | ↓$0.74 (-2.69%) | 26.59 | 27.66 | 3.86M |
2025-01-27 | 27.18 | 27.61 | ↑$0.43 (1.58%) | 25.76 | 28.18 | 8.83M |
2025-01-24 | 29.36 | 27.94 | ↓$1.42 (-4.84%) | 27.77 | 29.38 | 4.62M |
2025-01-23 | 28.85 | 29.04 | ↑$0.19 (0.66%) | 28.80 | 30.03 | 3.45M |
2025-01-22 | 29.60 | 29.19 | ↓$0.41 (-1.39%) | 28.74 | 29.95 | 3.50M |
2025-01-21 | 29.99 | 29.74 | ↓$0.25 (-0.83%) | 28.40 | 30.52 | 5.53M |
2025-01-17 | 29.57 | 29.87 | ↑$0.30 (1.01%) | 29.40 | 29.98 | 6.64M |
2025-01-16 | 28.38 | 28.92 | ↑$0.54 (1.90%) | 27.61 | 29.00 | 4.50M |
2025-01-15 | 30.45 | 30.69 | ↑$0.24 (0.79%) | 30.18 | 31.00 | 5.45M |
2025-01-14 | 29.52 | 29.49 | ↓$0.03 (-0.10%) | 28.76 | 30.18 | 4.58M |
2025-01-13 | 27.45 | 28.57 | ↑$1.12 (4.08%) | 26.65 | 28.59 | 4.11M |
2025-01-10 | 28.62 | 28.48 | ↓$0.14 (-0.49%) | 27.59 | 28.96 | 4.25M |
2025-01-08 | 28.87 | 28.57 | ↓$0.30 (-1.04%) | 27.39 | 29.42 | 3.95M |
2025-01-07 | 30.92 | 29.15 | ↓$1.77 (-5.72%) | 28.71 | 31.32 | 4.10M |
2025-01-06 | 30.12 | 31.75 | ↑$1.63 (5.41%) | 29.33 | 31.96 | 4.92M |
2025-01-03 | 27.36 | 29.52 | ↑$2.16 (7.89%) | 27.28 | 29.67 | 2.98M |
2025-01-02 | 27.14 | 27.16 | ↑$0.02 (0.07%) | 26.58 | 27.78 | 3.11M |
Create an account or log in to view more rows.
$MSTY another bear trap
$MSTY why is this not moving lol
$MSTY very normal lol sike
$MSTY overvalued
$MSTY i am trading for a better future!
$MSTY Any red I see I shall buy
$MSTY omg this is bullshit
$MSTY GET IN mofos!!!
$MSTY cup and handle!
$MSTY I like green candles on my birthday cake