Skip to main content

Tidal Trust II YieldMax MRNA Option Income Strategy ETF (NY: MRNY )

5.120 -0.020 (-0.39%)
Official Closing Price Updated: 8:00 PM EST, Dec 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 27, 2024 5.150 5.220 5.080 5.120 259,426 -0.02(-0.39%)
Dec 26, 2024 5.090 5.150 5.010 5.140 252,010 +0.03(+0.59%)
Dec 24, 2024 5.050 5.115 4.950 5.110 224,008 +0.08(+1.59%)
Dec 23, 2024 4.990 5.070 4.905 5.030 477,440 +0.05(+1.00%)
Dec 20, 2024 4.940 5.080 4.940 4.980 249,039 +0.00(+0.00%)
Dec 19, 2024 4.890 4.999 4.719 4.980 529,752 +0.14(+2.89%)
Dec 18, 2024 5.050 5.210 4.815 4.840 828,432 -0.28(-5.47%)
Dec 17, 2024 5.250 5.350 5.100 5.120 439,892 -0.11(-2.10%)
Dec 16, 2024 5.220 5.435 5.161 5.230 962,681 +0.02(+0.38%)
Dec 13, 2024 5.270 5.290 5.160 5.210 327,861 -0.09(-1.70%)
Dec 12, 2024 5.250 5.380 5.190 5.300 339,922 +0.01(+0.19%)
Dec 11, 2024 5.180 5.322 5.120 5.290 418,234 +0.14(+2.72%)
Dec 10, 2024 5.520 5.520 5.105 5.150 1,130,022 -0.38(-6.87%)
Dec 09, 2024 5.470 5.660 5.440 5.530 1,568,638 +0.08(+1.47%)
Dec 06, 2024 5.340 5.595 5.340 5.450 1,617,507 +0.12(+2.25%)
Dec 05, 2024 5.200 5.460 5.190 5.330 1,028,387 -0.10(-1.84%)
Dec 04, 2024 5.580 5.580 5.390 5.430 1,755,324 -0.10(-1.81%)
Dec 03, 2024 5.710 5.710 5.495 5.530 1,686,345 -0.18(-3.15%)
Dec 02, 2024 5.670 5.730 5.450 5.710 1,848,051 +0.15(+2.70%)
Nov 29, 2024 5.600 5.625 5.471 5.560 473,545 -0.01(-0.18%)
Nov 27, 2024 5.500 5.590 5.460 5.570 719,152 +0.12(+2.20%)
Nov 26, 2024 5.520 5.545 5.380 5.450 606,242 -0.11(-1.98%)
Nov 25, 2024 5.530 5.770 5.510 5.560 681,724 +0.20(+3.73%)
Nov 22, 2024 5.160 5.439 5.085 5.360 565,921 +0.23(+4.48%)
Nov 21, 2024 5.010 5.167 4.909 5.130 348,188 +0.13(+2.60%)
Nov 20, 2024 5.030 5.115 4.940 5.000 307,289 -0.02(-0.40%)
Nov 19, 2024 5.250 5.260 4.990 5.020 415,715 -0.20(-3.83%)
Nov 18, 2024 5.090 5.225 4.970 5.220 1,025,470 +0.28(+5.67%)
Nov 15, 2024 5.120 5.150 4.820 4.940 367,885 -0.36(-6.79%)
Nov 14, 2024 5.600 5.600 5.190 5.300 254,977 -0.29(-5.19%)
Nov 13, 2024 5.700 5.700 5.530 5.590 240,572 -0.14(-2.44%)
Nov 12, 2024 5.560 5.810 5.512 5.730 309,436 +0.07(+1.24%)
Nov 11, 2024 6.150 6.150 5.592 5.660 515,747 -0.49(-7.97%)
Nov 08, 2024 6.500 6.560 6.110 6.150 604,441 -0.38(-5.82%)
Nov 07, 2024 7.050 7.110 6.480 6.530 498,631 -0.09(-1.34%)
Nov 06, 2024 6.864 6.864 6.412 6.619 948,098 -0.18(-2.64%)
Nov 05, 2024 6.845 6.855 6.666 6.798 337,666 +0.00(+0.00%)
Nov 04, 2024 6.940 6.996 6.775 6.798 186,660 -0.08(-1.10%)
Nov 01, 2024 6.883 6.977 6.817 6.874 292,105 +0.05(+0.69%)
Oct 31, 2024 6.855 6.864 6.704 6.826 84,891 -0.03(-0.41%)
Oct 30, 2024 6.855 6.864 6.751 6.855 109,766 -0.01(-0.14%)
Oct 29, 2024 6.836 7.043 6.836 6.864 134,459 +0.03(+0.41%)
Oct 28, 2024 6.713 6.892 6.690 6.836 139,888 +0.16(+2.40%)
Oct 25, 2024 6.694 6.779 6.633 6.676 129,030 +0.05(+0.71%)
Oct 24, 2024 6.694 6.713 6.572 6.628 80,053 -0.06(-0.85%)
Oct 23, 2024 6.704 6.789 6.610 6.685 82,054 +0.01(+0.14%)
Oct 22, 2024 6.713 6.789 6.610 6.676 98,955 -0.01(-0.14%)
Oct 21, 2024 6.657 6.760 6.610 6.685 410,005 -0.03(-0.42%)
Oct 18, 2024 6.808 6.808 6.628 6.713 170,809 -0.08(-1.25%)
Oct 17, 2024 7.100 7.100 6.789 6.798 127,877 -0.32(-4.50%)
Oct 16, 2024 7.109 7.172 7.067 7.119 58,842 +0.04(+0.53%)
Oct 15, 2024 7.138 7.185 7.043 7.081 111,843 -0.04(-0.53%)
Oct 14, 2024 7.156 7.204 7.032 7.119 128,690 -0.04(-0.53%)
Oct 11, 2024 7.015 7.270 6.864 7.156 158,688 +0.15(+2.15%)
Oct 10, 2024 7.222 7.222 6.973 7.006 181,874 -0.21(-2.93%)
Oct 09, 2024 7.217 7.269 7.100 7.217 196,317 +0.05(+0.75%)
Oct 08, 2024 7.190 7.235 7.086 7.163 103,797 -0.01(-0.15%)
Oct 07, 2024 7.352 7.397 7.154 7.173 197,440 -0.18(-2.42%)
Oct 04, 2024 7.513 7.513 7.298 7.352 146,444 -0.09(-1.21%)
Oct 03, 2024 7.684 7.684 7.425 7.441 113,915 -0.22(-2.82%)
Oct 02, 2024 7.711 7.711 7.585 7.657 93,635 -0.05(-0.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.