Yieldmax Mrna Option Income Strategy ETF (MRNY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1991 | 3.9115913556 | 5.09 | 5.375 | 4.99 | 650912 | 5.1921775 | SP |
| 4 | -0.1609 | -2.95229357798 | 5.45 | 5.6599 | 4.7188 | 574142 | 5.19289144 | SP |
| 12 | -2.3009 | -30.3148880105 | 7.59 | 7.64 | 4.7188 | 508923 | 5.58466614 | SP |
| 26 | -9.7109 | -64.7393333333 | 15 | 16.0292 | 4.7188 | 282057 | 6.38810953 | SP |
| 52 | -16.9009 | -76.1644885083 | 22.19 | 22.9155 | 4.7188 | 169159 | 8.52516894 | SP |
| 156 | -14.8609 | -73.7513647643 | 20.15 | 26 | 4.7188 | 144777 | 8.94617974 | SP |
| 260 | -14.8609 | -73.7513647643 | 20.15 | 26 | 4.7188 | 144777 | 8.94617974 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 5.13 | 0.05 | 0.98 | 5.23 | 5.265 | 5.03 | 964629 |
| 1735947000 | 5.08 | -0.22 | -4.15 | 5.0599999 | 5.1 | 5.0199999 | 492495 |
| 1735860600 | 5.3 | 0.04 | 0.76 | 5.34 | 5.375 | 5.2665 | 965713 |
| 1735687800 | 5.26 | 0.2 | 3.95 | 5.1 | 5.2699999 | 5.0599999 | 512612 |
| 1735601400 | 5.0599999 | -0.06 | -1.17 | 5.09 | 5.14 | 4.99 | 632826 |
| 1735342200 | 5.12 | -0.02 | -0.39 | 5.15 | 5.2198 | 5.08 | 252624 |
| 1735255800 | 5.14 | 0.03 | 0.59 | 5.09 | 5.15 | 5.01 | 249395 |
| 1735077840 | 5.11 | 0.08 | 1.59 | 5.05 | 5.115 | 4.9499 | 224008 |
| 1734996600 | 5.03 | 0.05 | 1.00 | 4.99 | 5.07 | 4.905 | 385504 |
| 1734737400 | 4.98 | 0 | 0.00 | 4.97 | 5.08 | 4.97 | 208225 |
| 1734651000 | 4.98 | 0.14 | 2.89 | 4.83 | 4.9988 | 4.7188 | 521870 |
| 1734564600 | 4.84 | -0.28 | -5.47 | 5.05 | 5.21 | 4.815 | 798226 |
| 1734478200 | 5.12 | -0.11 | -2.10 | 5.25 | 5.35 | 5.1 | 433637 |
| 1734391800 | 5.23 | 0.02 | 0.38 | 5.22 | 5.4349999 | 5.1612 | 947145 |
| 1734132600 | 5.21 | -0.09 | -1.70 | 5.24 | 5.29 | 5.16 | 320359 |
| 1734046200 | 5.3 | 0.01 | 0.19 | 5.285 | 5.38 | 5.19 | 330338 |
| 1733959800 | 5.29 | 0.14 | 2.72 | 5.17 | 5.3225 | 5.1195 | 401012 |
| 1733873400 | 5.15 | -0.38 | -6.87 | 5.4698 | 5.4698 | 5.105 | 1125332 |
| 1733787000 | 5.53 | 0.08 | 1.47 | 5.45 | 5.6599 | 5.44 | 1533243 |
| 1733527800 | 5.45 | 0.12 | 2.25 | 5.34 | 5.595 | 5.34 | 1599273 |
| 1733441400 | 5.33 | -0.1 | -1.84 | 5.2 | 5.46 | 5.1901 | 1000003 |
| 1733355000 | 5.43 | -0.1 | -1.81 | 5.58 | 5.58 | 5.39 | 1718959 |
| 1733268600 | 5.53 | -0.18 | -3.15 | 5.6799 | 5.6799 | 5.495 | 1633491 |
| 1733182200 | 5.71 | 0.15 | 2.70 | 5.67 | 5.73 | 5.45 | 1798769 |
| 1732917840 | 5.5599999 | -0.01 | -0.18 | 5.6 | 5.625 | 5.47139 | 455329 |
| 1732750200 | 5.57 | 0.12 | 2.20 | 5.5 | 5.59 | 5.4597 | 717753 |
| 1732663800 | 5.45 | -0.11 | -1.98 | 5.5199999 | 5.5199999 | 5.38 | 564805 |
| 1732577400 | 5.5599999 | 0.2 | 3.73 | 5.53 | 5.7699999 | 5.5297 | 659052 |
| 1732318200 | 5.36 | 0.23 | 4.48 | 5.1481 | 5.4395 | 5.13 | 524178 |
| 1732231800 | 5.13 | 0.13 | 2.60 | 5.01 | 5.1670999 | 4.909 | 338956 |
| 1732145400 | 5 | -0.02 | -0.40 | 5.03 | 5.115 | 4.94 | 298648 |
| 1732059000 | 5.0199999 | -0.2 | -3.83 | 5.17 | 5.1763 | 4.99 | 390051 |
| 1731972600 | 5.22 | 0.28 | 5.67 | 5.09 | 5.225 | 4.9701 | 1000145 |
| 1731713400 | 4.94 | -0.36 | -6.79 | 5.0599999 | 5.1499 | 4.82 | 357488 |
| 1731627000 | 5.3 | -0.29 | -5.19 | 5.535 | 5.57 | 5.19 | 229039 |
| 1731540600 | 5.59 | -0.14 | -2.44 | 5.7 | 5.7 | 5.53 | 231770 |
| 1731454200 | 5.73 | 0.07 | 1.24 | 5.5599999 | 5.8099999 | 5.5119999 | 306682 |
| 1731367800 | 5.66 | -0.49 | -7.97 | 6.15 | 6.15 | 5.5916 | 511783 |
| 1731108600 | 6.15 | -0.38 | -5.82 | 6.5 | 6.5599999 | 6.11 | 547487 |
| 1731022200 | 6.53 | -0.49 | -6.98 | 7 | 7.0699 | 6.48 | 487272 |
| 1730935800 | 7.02 | -0.19 | -2.64 | 7.2555 | 7.2599 | 6.8 | 840722 |
| 1730849400 | 7.21 | 0 | 0.00 | 7.26 | 7.27 | 7.07 | 315816 |
| 1730763000 | 7.21 | -0.08 | -1.10 | 7.36 | 7.42 | 7.185 | 163874 |
| 1730500200 | 7.29 | 0.05 | 0.69 | 7.3 | 7.4 | 7.23 | 273337 |
| 1730413800 | 7.24 | -0.03 | -0.41 | 7.27 | 7.28 | 7.11 | 78306 |
| 1730327400 | 7.27 | -0.01 | -0.14 | 7.18 | 7.28 | 7.16 | 94134 |
| 1730241000 | 7.28 | 0.03 | 0.41 | 7.25 | 7.47 | 7.25 | 124542 |
| 1730154600 | 7.25 | 0.17 | 2.40 | 7.12 | 7.31 | 7.12 | 119698 |
| 1729895400 | 7.08 | 0.05 | 0.71 | 7.1 | 7.1898 | 7.035 | 119824 |
| 1729809000 | 7.03 | -0.06 | -0.85 | 7.1 | 7.12 | 6.97 | 73508 |
| 1729722600 | 7.09 | 0.01 | 0.14 | 7.11 | 7.2 | 7.01 | 74214 |
| 1729636200 | 7.08 | -0.01 | -0.14 | 7.12 | 7.2 | 7.01 | 91612 |
| 1729549800 | 7.09 | -0.03 | -0.42 | 7.06 | 7.17 | 7.01 | 370430 |
| 1729290600 | 7.12 | -0.09 | -1.25 | 7.22 | 7.22 | 7.03 | 161035 |
| 1729204200 | 7.21 | -0.34 | -4.50 | 7.53 | 7.53 | 7.2 | 120465 |
| 1729117800 | 7.55 | 0.04 | 0.53 | 7.54 | 7.6066 | 7.495 | 55476 |
| 1729031400 | 7.51 | -0.04 | -0.53 | 7.57 | 7.62 | 7.47 | 104807 |
| 1728945000 | 7.55 | -0.04 | -0.53 | 7.59 | 7.64 | 7.458 | 121299 |
| 1728685800 | 7.59 | 0.16 | 2.15 | 7.44 | 7.7103 | 7.32 | 142550 |
| 1728599400 | 7.43 | -0.6 | -7.47 | 7.66 | 7.66 | 7.395 | 167509 |
| 1728513000 | 8.03 | 0.06 | 0.75 | 8.03 | 8.0879999 | 7.9001 | 175752 |
| 1728426600 | 7.97 | -0.01 | -0.15 | 8 | 8.05 | 7.884 | 83594 |
| 1728340200 | 7.9817 | -0.2 | -2.42 | 8.18 | 8.23 | 7.96 | 164026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
