UK markets closed

Yieldmax MSTR Option Income Strategy ETF (MSTY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.82+0.87 (+2.81%)
As of 03:58PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202431.6031.8831.3831.8231.82214,517
14 May 202430.1330.9929.8030.9530.95172,600
13 May 202429.6630.3129.4330.1430.14181,500
10 May 202430.9531.1328.8228.9728.97310,600
09 May 202429.9231.0829.2230.6130.61240,400
08 May 202429.1330.1528.9429.9229.92224,000
07 May 202430.5030.8530.0030.1730.17147,100
06 May 202430.0530.8529.8730.2330.23301,900
06 May 20242.524 Dividend
03 May 202431.3932.0330.5131.7029.18520,700
02 May 202428.0429.7527.4129.4927.14273,500
01 May 202426.9028.9626.5727.0724.91286,600
30 Apr 202431.2631.3027.8927.9825.75571,400
29 Apr 202431.9533.3131.4532.7330.12257,800
26 Apr 202431.6532.4730.7232.2929.72202,900
25 Apr 202431.3432.1530.6131.6529.13112,400
24 Apr 202433.4633.4631.9632.0829.53177,600
23 Apr 202432.7533.7432.3933.2330.58152,700
22 Apr 202430.5432.8030.3332.6530.05427,000
19 Apr 202431.0131.1129.1929.6227.26196,200
18 Apr 202429.9931.7029.2030.0027.61223,600
17 Apr 202432.2932.2928.3229.6327.27279,000
16 Apr 202432.5032.7830.2231.1128.63225,400
15 Apr 202435.3935.9532.7333.1730.53300,000
12 Apr 202436.9937.0034.6935.5432.71226,000
11 Apr 202437.3937.3936.2536.9934.04168,100
10 Apr 202434.0237.0033.3236.9934.04251,800
09 Apr 202435.2835.2833.0934.5831.83325,500
08 Apr 202437.3037.3435.3435.9033.04406,400
05 Apr 202436.8738.6634.2934.2931.56243,100
04 Apr 202439.8740.3537.8538.2335.19356,200
04 Apr 20244.129 Dividend
03 Apr 202441.6343.8741.1342.1434.98762,700
02 Apr 202439.9841.4238.6941.2634.25257,500
01 Apr 202442.6544.9040.9042.2335.06256,500
28 Mar 202445.7445.7441.2642.9935.69274,000
27 Mar 202445.9045.9043.9644.9037.28104,500
26 Mar 202444.8144.8143.0344.8037.19147,700
25 Mar 202439.9943.4039.6243.3435.98173,000
22 Mar 202439.4539.7137.3238.1031.63151,400
21 Mar 202439.9942.0239.5340.0633.26145,900
20 Mar 202435.4238.5734.3638.5732.02101,200
19 Mar 202433.3536.0431.4235.5029.48162,200
18 Mar 202441.0041.0035.8336.8730.61235,900
15 Mar 202438.3940.9038.3040.8533.91105,700
14 Mar 202440.4040.4037.9439.5532.83118,500
13 Mar 202438.8339.8137.8239.6132.88183,600
12 Mar 202436.4037.1335.0137.1230.82129,300
11 Mar 202435.9537.2435.0335.6329.58217,400
08 Mar 202432.4434.6231.5734.6228.74201,000
07 Mar 202431.6231.7730.1031.6626.2871,700
06 Mar 202427.9330.6227.7930.6225.42101,500
05 Mar 202429.4030.6826.0026.1821.73108,100
04 Mar 202428.8930.8328.8930.5525.36148,500
01 Mar 202424.5126.6024.5126.5522.0473,100
29 Feb 202425.1825.2723.8025.1620.89127,200
28 Feb 202424.4825.8223.5623.8119.77111,400
27 Feb 202423.6424.3322.8123.2819.33104,700
26 Feb 202421.5822.6020.9522.4918.6769,600
23 Feb 202421.1721.6020.4521.6017.9353,000
22 Feb 202420.3821.3020.3821.1917.5939,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.