Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.110 +0.080 (+1.59%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 1,028,350 -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 5.000 306,732 -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 7.352 145,298 -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.