YieldMax™ MSTR Option Income Strategy ETF (MSTY) Historical Stock Data
44.40 ↑2.10 (4.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSTY is up 0.52% a day on average. There have been 16 days where YieldMax™ MSTR Option Income Strategy ETF closed green and 14 days where MSTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 44.02 | 44.40 | ↑$0.38 (0.86%) | 43.70 | 46.50 | 7.60M |
| 2024-11-19 | 39.78 | 42.30 | ↑$2.52 (6.33%) | 38.96 | 43.35 | 4.11M |
| 2024-11-18 | 35.90 | 39.07 | ↑$3.17 (8.83%) | 35.38 | 39.39 | 4.22M |
| 2024-11-15 | 35.00 | 35.31 | ↑$0.31 (0.89%) | 33.91 | 36.09 | 2.20M |
| 2024-11-14 | 35.35 | 34.15 | ↓$1.20 (-3.39%) | 33.40 | 35.82 | 1.94M |
| 2024-11-13 | 37.49 | 33.91 | ↓$3.58 (-9.55%) | 33.33 | 38.66 | 5.58M |
| 2024-11-12 | 35.64 | 37.12 | ↑$1.48 (4.15%) | 35.07 | 37.25 | 2.31M |
| 2024-11-11 | 33.22 | 36.09 | ↑$2.87 (8.64%) | 32.73 | 36.86 | 3.58M |
| 2024-11-08 | 31.26 | 30.97 | ↓$0.29 (-0.93%) | 30.30 | 31.26 | 3.90M |
| 2024-11-07 | 30.30 | 31.01 | ↑$0.71 (2.34%) | 30.25 | 31.18 | 1.50M |
| 2024-11-06 | 30.00 | 30.31 | ↑$0.31 (1.03%) | 29.27 | 30.44 | 2.37M |
| 2024-11-05 | 27.94 | 27.49 | ↓$0.45 (-1.61%) | 27.32 | 28.77 | 1.31M |
| 2024-11-04 | 27.45 | 27.10 | ↓$0.35 (-1.28%) | 26.88 | 27.85 | 1.53M |
| 2024-11-01 | 29.29 | 27.51 | ↓$1.78 (-6.08%) | 27.22 | 30.09 | 1.88M |
| 2024-10-31 | 29.43 | 28.99 | ↓$0.44 (-1.50%) | 28.24 | 29.65 | 1.26M |
| 2024-10-30 | 28.86 | 29.01 | ↑$0.15 (0.52%) | 28.26 | 29.59 | 1.28M |
| 2024-10-29 | 30.00 | 29.72 | ↓$0.28 (-0.93%) | 29.15 | 30.30 | 1.81M |
| 2024-10-28 | 28.59 | 29.45 | ↑$0.86 (3.01%) | 28.50 | 29.73 | 2.50M |
| 2024-10-25 | 28.11 | 27.62 | ↓$0.49 (-1.74%) | 27.00 | 28.39 | 2.62M |
| 2024-10-24 | 27.00 | 28.04 | ↑$1.04 (3.85%) | 26.90 | 28.04 | 3.06M |
| 2024-10-23 | 30.81 | 30.67 | ↓$0.13 (-0.44%) | 29.62 | 31.37 | 4.96M |
| 2024-10-22 | 30.77 | 31.11 | ↑$0.34 (1.10%) | 30.29 | 31.15 | 1.86M |
| 2024-10-21 | 30.49 | 30.85 | ↑$0.36 (1.18%) | 29.81 | 31.22 | 3.02M |
| 2024-10-18 | 28.59 | 30.49 | ↑$1.90 (6.65%) | 28.48 | 30.66 | 1.79M |
| 2024-10-17 | 27.85 | 28.01 | ↑$0.16 (0.57%) | 26.93 | 28.57 | 0.94M |
| 2024-10-16 | 28.59 | 27.95 | ↓$0.64 (-2.24%) | 27.69 | 28.59 | 760.67K |
| 2024-10-15 | 29.25 | 27.93 | ↓$1.32 (-4.51%) | 27.32 | 29.52 | 1.22M |
| 2024-10-14 | 30.46 | 28.63 | ↓$1.83 (-6.01%) | 28.59 | 30.65 | 1.57M |
| 2024-10-11 | 27.04 | 29.52 | ↑$2.48 (9.17%) | 26.98 | 29.58 | 1.63M |
| 2024-10-10 | 27.46 | 26.53 | ↓$0.93 (-3.39%) | 25.81 | 27.46 | 728.28K |
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