Skip to main content

Tidal Trust II YieldMax MSTR Option Income Strategy ETF (NY: MSTY )

25.43 +0.71 (+2.87%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 24.75 25.78 24.65 25.43 8,332,465 +0.71(+2.87%)
Feb 13, 2025 24.75 25.09 24.14 24.72 9,225,363 -2.14(-7.97%)
Feb 12, 2025 26.10 27.14 25.93 26.86 7,896,062 +0.54(+2.05%)
Feb 11, 2025 27.20 27.55 26.28 26.32 7,312,068 -0.95(-3.48%)
Feb 10, 2025 27.21 27.56 26.87 27.27 6,711,620 +0.54(+2.02%)
Feb 07, 2025 26.91 27.68 26.66 26.73 4,594,170 +0.26(+0.98%)
Feb 06, 2025 27.47 27.79 26.11 26.47 4,616,711 -0.70(-2.58%)
Feb 05, 2025 27.95 28.07 26.98 27.17 3,496,070 -0.64(-2.30%)
Feb 04, 2025 27.39 28.07 27.30 27.81 3,456,206 +0.18(+0.65%)
Feb 03, 2025 25.15 27.72 25.13 27.63 6,177,346 +0.78(+2.91%)
Jan 31, 2025 27.18 27.88 26.69 26.85 3,824,333 -0.25(-0.92%)
Jan 30, 2025 27.48 28.05 26.99 27.10 3,048,191 -0.08(-0.29%)
Jan 29, 2025 27.00 27.32 26.34 27.18 3,167,040 +0.42(+1.57%)
Jan 28, 2025 27.50 27.66 26.58 26.76 3,889,249 -0.85(-3.08%)
Jan 27, 2025 27.18 28.18 25.76 27.61 8,860,398 -0.33(-1.18%)
Jan 24, 2025 29.36 29.38 27.77 27.94 4,820,513 -1.10(-3.79%)
Jan 23, 2025 28.85 30.03 28.80 29.04 3,586,682 -0.15(-0.51%)
Jan 22, 2025 29.60 29.95 28.74 29.19 3,574,402 -0.55(-1.85%)
Jan 21, 2025 29.99 30.52 28.40 29.74 5,707,736 -0.13(-0.44%)
Jan 17, 2025 29.57 29.98 29.40 29.87 6,798,781 +0.95(+3.28%)
Jan 16, 2025 28.38 29.00 27.61 28.92 4,541,501 +0.51(+1.79%)
Jan 15, 2025 28.19 28.70 27.94 28.41 5,982,028 +1.11(+4.07%)
Jan 14, 2025 27.33 27.94 26.62 27.30 4,965,962 +0.85(+3.22%)
Jan 13, 2025 25.41 26.49 24.67 26.45 4,497,912 +0.08(+0.32%)
Jan 10, 2025 26.49 26.81 25.54 26.37 4,631,639 -0.08(-0.31%)
Jan 08, 2025 26.73 27.24 25.36 26.45 4,309,420 -0.54(-1.99%)
Jan 07, 2025 28.62 29.00 26.57 26.99 4,486,285 -2.41(-8.19%)
Jan 06, 2025 27.88 29.59 27.15 29.39 5,338,032 +2.06(+7.55%)
Jan 03, 2025 25.33 27.47 25.25 27.33 3,280,518 +2.18(+8.69%)
Jan 02, 2025 25.12 25.72 24.61 25.14 3,373,373 +0.79(+3.23%)
Dec 31, 2024 24.36 0 -1.08(-4.26%)
Dec 30, 2024 26.57 26.58 25.20 25.44 4,290,017 -1.84(-6.75%)
Dec 27, 2024 27.87 27.99 26.74 27.28 2,686,667 -0.64(-2.29%)
Dec 26, 2024 28.36 28.51 27.74 27.92 2,327,019 -0.97(-3.36%)
Dec 24, 2024 27.88 29.00 27.84 28.89 2,416,835 +1.72(+6.34%)
Dec 23, 2024 28.59 28.62 26.80 27.17 4,622,399 -1.68(-5.84%)
Dec 20, 2024 25.92 28.88 25.79 28.86 6,724,350 +2.32(+8.76%)
Dec 19, 2024 29.23 29.38 26.28 26.53 8,834,465 -1.65(-5.84%)
Dec 18, 2024 30.60 30.88 27.30 28.18 9,178,815 -2.42(-7.91%)
Dec 17, 2024 32.08 32.10 30.58 30.60 5,467,270 -1.16(-3.65%)
Dec 16, 2024 32.41 33.03 31.67 31.76 6,413,111 +0.17(+0.53%)
Dec 13, 2024 31.01 31.59 30.39 31.59 3,208,747 +1.11(+3.64%)
Dec 12, 2024 31.49 31.54 30.07 30.48 2,693,814 -0.76(-2.42%)
Dec 11, 2024 29.79 31.28 29.72 31.24 2,928,385 +2.03(+6.94%)
Dec 10, 2024 28.83 29.33 27.82 29.21 2,581,142 +0.88(+3.12%)
Dec 09, 2024 29.94 30.26 28.15 28.33 3,395,304 -1.56(-5.20%)
Dec 06, 2024 29.81 30.25 29.17 29.88 2,247,725 +0.65(+2.21%)
Dec 05, 2024 32.03 32.17 28.82 29.24 3,951,680 -0.87(-2.90%)
Dec 04, 2024 28.70 30.30 27.80 30.11 3,727,642 +1.90(+6.73%)
Dec 03, 2024 27.74 29.41 27.37 28.21 2,587,578 -0.35(-1.24%)
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.