UK markets close in 3 hours 30 minutes

YieldMax MRNA Option Income Strategy ETF (MRNY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.60-0.18 (-0.96%)
At close: 03:59PM EDT
18.60 0.00 (0.00%)
Pre-market: 07:21AM EDT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 202418.8518.8518.1318.6018.6082,000
07 Jun 202418.8319.0518.6618.7818.7846,000
06 Jun 202419.0019.0318.9019.0219.0237,700
06 Jun 20240.845 Dividend
05 Jun 202419.4919.7919.3519.7918.9586,500
04 Jun 202419.4019.4718.9119.3518.5249,100
03 Jun 202418.8019.4618.4119.3618.5352,300
31 May 202420.2620.8618.7518.9118.1085,800
30 May 202419.8520.2619.1020.1819.3257,200
29 May 202419.8119.8118.6019.6618.82145,000
28 May 202421.5121.9119.7020.2819.41113,900
24 May 202421.7322.3721.5322.0621.1252,000
23 May 202421.1521.7520.8321.6620.74141,100
22 May 202421.7621.8421.7321.7820.8533,000
21 May 202421.5421.7021.4721.6820.7528,800
20 May 202420.9421.6520.9021.5320.6142,300
17 May 202420.9021.0920.4820.9020.0120,600
16 May 202420.7420.9120.7320.9020.0115,700
15 May 202420.6920.8020.4720.7119.8320,600
14 May 202420.5020.7020.5020.6719.7957,100
13 May 202419.5820.4619.5820.4019.5349,900
10 May 202420.0820.5919.4019.5118.68101,600
09 May 202420.2820.6820.2620.3619.4933,300
08 May 202419.9020.2519.7720.1119.2542,600
07 May 202420.2420.2619.6919.9919.1438,300
06 May 202420.5620.5619.6920.1319.2747,400
03 May 202421.4821.6421.0121.4920.57103,600
02 May 202421.2821.7921.2621.6320.71158,600
01 May 202420.9921.2120.8221.0420.1426,100
30 Apr 202420.9621.0920.8020.8019.9114,500
29 Apr 202420.6421.0020.6420.9520.0633,600
26 Apr 202420.4820.6520.3020.6519.7715,300
25 Apr 202420.4520.4520.0620.3319.468,900
24 Apr 202420.8020.8020.4220.6319.7519,900
23 Apr 202420.1220.5420.1020.5119.6312,200
22 Apr 202419.8520.2519.4220.1419.2853,800
19 Apr 202419.8520.1719.6419.8418.9919,100
18 Apr 202420.0020.0519.5419.8418.9916,900
17 Apr 202420.3220.3620.0120.1019.2416,100
16 Apr 202419.9520.4119.9020.1419.2842,000
15 Apr 202420.2620.3819.9720.0819.2219,700
12 Apr 202420.3620.5320.1920.3319.4634,200
11 Apr 202420.3220.4519.9920.3519.4821,400
10 Apr 202420.3720.4320.1320.3419.4727,200
09 Apr 202420.0420.5720.0420.5119.6468,600
08 Apr 202419.5420.0019.4620.0019.1528,600
05 Apr 202419.4019.7519.3819.6618.8220,800
04 Apr 202419.6520.1019.4219.5718.7350,100
04 Apr 20240.783 Dividend
03 Apr 202420.4020.7319.3420.0118.4193,800
02 Apr 202420.6820.8620.5020.5718.9233,800
01 Apr 202420.9720.9720.5620.8919.2251,000
28 Mar 202421.4121.4120.9020.9619.2842,600
27 Mar 202421.1521.3420.5921.3319.6239,600
26 Mar 202421.0721.1020.7620.7619.1025,400
25 Mar 202420.6221.0620.6221.0619.3726,300
22 Mar 202420.3420.5520.1920.5418.8916,600
21 Mar 202420.3020.5819.9920.2718.6541,100
20 Mar 202420.1420.1519.5120.0018.4025,600
19 Mar 202420.1320.4320.0020.3218.6947,100
18 Mar 202419.6520.8119.6520.2518.6329,700
15 Mar 202420.1120.2119.5920.1418.5321,100
14 Mar 202420.8320.8319.7219.9618.3641,500
13 Mar 202420.7720.8220.6620.7319.0725,200
12 Mar 202420.7620.7720.6320.6919.0332,200
11 Mar 202420.3820.7820.3820.7519.0987,100
08 Mar 202419.9020.3419.9020.2418.6295,400
07 Mar 202419.7519.8919.3919.8218.2311,900
06 Mar 202419.3219.6219.2319.6118.0427,600
06 Mar 20241.131 Dividend
05 Mar 202420.1420.3319.9120.2717.6054,300
04 Mar 202420.1120.2319.7420.2217.5635,100
01 Mar 202419.5020.4219.5020.1317.4823,800
29 Feb 202420.2420.3719.4919.4916.9322,100
28 Feb 202419.9720.5519.9720.3317.6627,500
27 Feb 202419.8420.3119.5920.2117.5521,700
26 Feb 202419.6919.8119.3019.7017.1129,300
23 Feb 202420.2520.3519.9120.0317.4040,900
22 Feb 202419.0520.3618.8820.2617.6077,200
21 Feb 202418.0118.2317.9818.1915.8033,000
20 Feb 202418.1318.3817.9718.0415.6718,600
16 Feb 202418.3218.5817.9718.2015.8162,200
15 Feb 202417.6818.6417.5118.5616.1237,100
14 Feb 202417.6417.7117.3217.6615.3474,700
13 Feb 202417.8018.0017.2917.5515.2449,600
12 Feb 202417.8318.1417.5518.1415.7568,600
09 Feb 202418.9818.9817.6317.8315.49148,100
08 Feb 202420.0020.0019.0119.0716.5670,300
07 Feb 202420.1120.1419.8520.1017.4662,000
07 Feb 20240.594 Dividend
06 Feb 202420.0320.7519.8620.7517.51160,000
05 Feb 202420.2120.2119.7920.0316.9073,800
02 Feb 202420.2720.4619.9220.3417.1685,300
01 Feb 202420.9920.9920.2020.6117.3987,900
31 Jan 202421.2221.4020.8521.0017.7275,600
30 Jan 202421.3621.3621.0821.1917.8840,900
29 Jan 202421.0221.5420.7321.4918.1361,600
26 Jan 202421.2021.2020.8320.9917.7149,500
25 Jan 202420.8621.0420.7220.9817.7060,400
24 Jan 202420.9421.0020.7220.7317.4935,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...