YieldMax MSTR Option Income Strategy ETF (MSTY)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.4696 | -11.3237597911 | 30.64 | 30.8 | 26 | 3223881 | 27.92374416 | SP |
| 4 | -10.9296 | -28.6866141732 | 38.1 | 39.29 | 26 | 3840941 | 32.41713706 | SP |
| 12 | -0.2896 | -1.05462490896 | 27.46 | 46.4999 | 25.81 | 3201664 | 33.16355614 | SP |
| 26 | -1.2296 | -4.32957746479 | 28.4 | 46.4999 | 18.94 | 1946017 | 30.94128704 | SP |
| 52 | 6.7904 | 33.3189401374 | 20.38 | 46.4999 | 18.94 | 1281366 | 31.09304828 | SP |
| 156 | 6.7904 | 33.3189401374 | 20.38 | 46.4999 | 18.94 | 1281366 | 31.09304828 | SP |
| 260 | 6.7904 | 33.3189401374 | 20.38 | 46.4999 | 18.94 | 1281366 | 31.09304828 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 26.31 | -1.17 | -4.26 | 28.49 | 28.5 | 26 | 4261657 |
| 1735601400 | 27.48 | -1.99 | -6.75 | 28.7 | 28.7097 | 27.22 | 4000001 |
| 1735342200 | 29.47 | -0.69 | -2.29 | 30.11 | 30.24 | 28.8836 | 2478705 |
| 1735255800 | 30.16 | -1.05 | -3.36 | 30.64 | 30.8 | 29.96 | 2155160 |
| 1735077840 | 31.21 | 1.86 | 6.34 | 30.12 | 31.33 | 29.91 | 2237364 |
| 1734996600 | 29.35 | -1.82 | -5.84 | 30.88 | 30.92 | 28.95 | 4286669 |
| 1734737400 | 31.17 | 2.51 | 8.76 | 28 | 31.2 | 27.86 | 6216032 |
| 1734651000 | 28.66 | -4.86 | -14.50 | 31.58 | 31.74 | 28.39 | 8180799 |
| 1734564600 | 33.52 | -2.88 | -7.91 | 36.4 | 36.735 | 32.47 | 7725986 |
| 1734478200 | 36.4 | -1.38 | -3.65 | 38.16 | 38.19 | 36.38 | 4583553 |
| 1734391800 | 37.78 | 0.2 | 0.53 | 38.56 | 39.29 | 37.67 | 5382343 |
| 1734132600 | 37.58 | 1.32 | 3.64 | 36.89 | 37.58 | 36.15 | 2676400 |
| 1734046200 | 36.26 | -0.9 | -2.42 | 37.46 | 37.52 | 35.77 | 2258288 |
| 1733959800 | 37.16 | 2.41 | 6.94 | 35.44 | 37.21 | 35.3557 | 2462819 |
| 1733873400 | 34.75 | 1.05 | 3.12 | 34.3 | 34.8877 | 33.09 | 2170986 |
| 1733787000 | 33.7 | -1.85 | -5.20 | 35.62 | 36 | 33.49 | 2856701 |
| 1733527800 | 35.55 | 0.77 | 2.21 | 35.46 | 35.98 | 34.7 | 1869190 |
| 1733441400 | 34.78 | -1.04 | -2.90 | 38.1 | 38.2687 | 34.29 | 3334292 |
| 1733355000 | 35.82 | 2.26 | 6.73 | 34.14 | 36.04 | 33.07 | 3134126 |
| 1733268600 | 33.56 | -0.42 | -1.24 | 33 | 34.99 | 32.56 | 2169875 |
| 1733182200 | 33.98 | -0.03 | -0.09 | 34.7 | 35.17 | 33.52 | 2439755 |
| 1732917840 | 34.01 | 0.07 | 0.21 | 35.12 | 36.26 | 33.79 | 2005261 |
| 1732750200 | 33.94 | 2.46 | 7.81 | 33.94 | 34.6237 | 32.85 | 2843456 |
| 1732663800 | 31.48 | -3.46 | -9.90 | 33.409999 | 35.08 | 30.25 | 5136739 |
| 1732577400 | 34.94 | -0.91 | -2.54 | 37.33 | 37.3449 | 33.25 | 4962020 |
| 1732318200 | 35.85 | 2.11 | 6.25 | 34.54 | 37.8656 | 33.81 | 5086555 |
| 1732231800 | 33.74 | -10.66 | -24.01 | 43.7 | 44.2 | 32.15 | 9512392 |
| 1732145400 | 44.4 | 2.1 | 4.96 | 44.02 | 46.4999 | 43.702 | 7804815 |
| 1732059000 | 42.3 | 3.23 | 8.27 | 39.78 | 43.35 | 38.96 | 4277329 |
| 1731972600 | 39.07 | 3.76 | 10.65 | 35.9 | 39.39 | 35.37 | 4224801 |
| 1731713400 | 35.31 | 1.16 | 3.40 | 35 | 36.09 | 33.9101 | 2214890 |
| 1731627000 | 34.15 | 0.24 | 0.71 | 35.35 | 35.817 | 33.38 | 1950203 |
| 1731540600 | 33.91 | -3.21 | -8.65 | 37.49 | 38.6599 | 33.3144 | 5606439 |
| 1731454200 | 37.12 | 1.03 | 2.85 | 35.64 | 37.26 | 35.069 | 2348584 |
| 1731367800 | 36.09 | 5.12 | 16.53 | 33.22 | 36.86 | 32.7301 | 3632048 |
| 1731108600 | 30.97 | -0.04 | -0.13 | 31.26 | 31.26 | 30.3 | 3909371 |
| 1731022200 | 31.01 | 0.7 | 2.31 | 30.3 | 31.18 | 30.2487 | 1505220 |
| 1730935800 | 30.31 | 2.82 | 10.26 | 29.87 | 30.45 | 29.2701 | 2297893 |
| 1730849400 | 27.49 | 0.39 | 1.44 | 27.94 | 28.77 | 27.32 | 1322425 |
| 1730763000 | 27.1 | -0.41 | -1.49 | 27.45 | 27.87 | 26.88 | 1543530 |
| 1730500200 | 27.51 | -1.48 | -5.11 | 29.29 | 30.1 | 27.22 | 1892563 |
| 1730413800 | 28.99 | -0.02 | -0.07 | 29.43 | 29.65 | 28.24 | 1294601 |
| 1730327400 | 29.01 | -0.71 | -2.39 | 28.86 | 29.5899 | 28.2569 | 1526853 |
| 1730241000 | 29.72 | 0.27 | 0.92 | 30 | 30.3 | 29.15 | 1808940 |
| 1730154600 | 29.45 | 1.83 | 6.63 | 28.59 | 29.7295 | 28.5005 | 2523029 |
| 1729895400 | 27.62 | -0.42 | -1.50 | 28.11 | 28.39 | 26.99 | 2635024 |
| 1729809000 | 28.04 | -2.63 | -8.58 | 27 | 28.04 | 26.89 | 3081695 |
| 1729722600 | 30.67 | -0.44 | -1.41 | 30.805 | 31.37 | 29.62 | 5035462 |
| 1729636200 | 31.11 | 0.26 | 0.84 | 30.77 | 31.15 | 30.29 | 1899713 |
| 1729549800 | 30.85 | 0.36 | 1.18 | 30.49 | 31.22 | 29.81 | 3022609 |
| 1729290600 | 30.49 | 2.48 | 8.85 | 28.59 | 30.6681 | 28.45 | 1795331 |
| 1729204200 | 28.01 | 0.06 | 0.21 | 27.85 | 28.5698 | 26.9331 | 952716 |
| 1729117800 | 27.95 | 0.02 | 0.07 | 28.59 | 28.59 | 27.67 | 765470 |
| 1729031400 | 27.93 | -0.7 | -2.44 | 29.25 | 29.52 | 27.32 | 1220479 |
| 1728945000 | 28.63 | -0.89 | -3.01 | 30.46 | 30.65 | 28.59 | 1588441 |
| 1728685800 | 29.52 | 2.99 | 11.27 | 27.04 | 29.5773 | 26.98 | 1653465 |
| 1728599400 | 26.53 | -0.56 | -2.07 | 27.46 | 27.46 | 25.81 | 733778 |
| 1728513000 | 27.09 | -0.26 | -0.95 | 27.25 | 27.8299 | 26.78 | 746745 |
| 1728426600 | 27.35 | 0.11 | 0.40 | 27.24 | 27.75 | 27.2 | 816279 |
| 1728340200 | 27.24 | 0.85 | 3.22 | 26.63 | 27.4446 | 26.6 | 1078927 |
| 1728081000 | 26.39 | 1.75 | 7.10 | 25.12 | 26.4 | 24.8 | 895396 |
| 1727994600 | 24.64 | -0.04 | -0.16 | 24.65 | 24.8899 | 23.8703 | 582254 |
| 1727908200 | 24.68 | 0.26 | 1.06 | 24.14 | 25.67 | 23.98 | 713103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
