MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MSST — YieldMax MSTR Performance & Distribution Target 25 ETF
Cboe BZXYieldMax MSTR Performance & Distribution Target 25 ETF
$32.56
+0.51(+1.59%)
- O
- 32.41
- H
- 32.56
- L
- 32.41
- V
- 481.58
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$32.56
Period Return+106.08%
Period High$54.29
Period Low$11.30
Avg Daily Volume6.8K
Total Trading Days365
MSST — Historical OHLCV Price & Volume Table
Aug 29, 2014 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $32.41 | $32.56 | $32.41 | $32.56 | +$0.51 | +1.59% | 482 | $32.56 | $32.41 $32.56 |
| Oct 2, 2026 | $32.74 | $32.74 | $32.05 | $32.05 | $-0.15 | -0.48% | 1,304 | $32.66 | $32.05 $32.74 |
| Oct 1, 2026 | $31.88 | $32.21 | $31.88 | $32.21 | +$1.05 | +3.38% | 1,526 | $32.06 | $31.88 $32.21 |
| Sep 30, 2026 | $31.15 | $31.15 | $31.15 | $31.15 | $-0.14 | -0.44% | 364 | $31.52 | $31.15 $31.15 |
| Sep 29, 2026 | $32.60 | $32.60 | $31.29 | $31.29 | $-0.62 | -1.95% | 463 | $32.24 | $31.29 $32.60 |
| Sep 28, 2026 | $31.80 | $31.92 | $31.80 | $31.92 | $-0.29 | -0.89% | 884 | $31.94 | $31.80 $31.92 |
| Sep 25, 2026 | $32.23 | $32.23 | $32.20 | $32.20 | $-0.53 | -1.61% | 733 | $31.96 | $32.20 $32.23 |
| Sep 24, 2026 | $32.28 | $32.73 | $32.28 | $32.73 | $-0.11 | -0.32% | 466 | $32.71 | $32.28 $32.73 |
| Sep 23, 2026 | $34.11 | $34.11 | $32.83 | $32.83 | $-0.90 | -2.67% | 1,476 | $33.61 | $32.83 $34.11 |
| Sep 22, 2026 | $34.27 | $34.27 | $33.73 | $33.73 | $-0.34 | -1.00% | 3,732 | $34.09 | $33.73 $34.27 |
| Sep 21, 2026 | $33.81 | $34.07 | $33.81 | $34.07 | +$2.36 | +7.45% | 624 | $33.75 | $33.81 $34.07 |
| Sep 18, 2026 | $28.90 | $31.71 | $28.90 | $31.71 | +$3.89 | +13.97% | 1,474 | $31.01 | $28.90 $31.71 |
| Sep 17, 2026 | $27.84 | $27.99 | $27.54 | $27.82 | +$0.87 | +3.22% | 2,475 | $27.61 | $27.54 $27.99 |
| Sep 16, 2026 | $27.24 | $27.24 | $26.92 | $26.96 | $-0.57 | -2.07% | 575 | $27.03 | $26.92 $27.24 |
| Sep 15, 2026 | $27.53 | $27.53 | $27.53 | $27.53 | $-1.38 | -4.78% | 290 | $27.55 | $27.53 $27.53 |
| Sep 14, 2026 | $28.91 | $28.91 | $28.91 | $28.91 | +$1.00 | +3.58% | 288 | $28.57 | $28.91 $28.91 |
| Sep 11, 2026 | $28.81 | $29.04 | $27.91 | $27.91 | +$0.27 | +0.98% | 1,307 | $28.52 | $27.91 $29.04 |
| Sep 10, 2026 | $27.64 | $27.64 | $27.64 | $27.64 | $-0.71 | -2.52% | 156 | $27.95 | $27.64 $27.64 |
| Sep 9, 2026 | $28.72 | $28.72 | $28.35 | $28.35 | $-0.82 | -2.82% | 364 | $28.89 | $28.35 $28.72 |
| Sep 8, 2026 | $29.60 | $29.60 | $29.18 | $29.18 | $-1.27 | -4.16% | 3,193 | $29.43 | $29.18 $29.60 |
| Sep 4, 2026 | $30.44 | $30.44 | $30.44 | $30.44 | $-0.40 | -1.30% | 229 | $30.18 | $30.44 $30.44 |
| Sep 3, 2026 | $29.33 | $30.84 | $29.33 | $30.84 | +$3.96 | +14.73% | 864 | $29.89 | $29.33 $30.84 |
| Sep 2, 2026 | $26.86 | $26.88 | $26.86 | $26.88 | $-0.34 | -1.25% | 500 | $26.87 | $26.86 $26.88 |
| Sep 1, 2026 | $27.55 | $27.97 | $27.22 | $27.22 | $-1.52 | -5.29% | 1,981 | $27.84 | $27.22 $27.97 |
| Aug 31, 2026 | $27.62 | $28.74 | $27.62 | $28.74 | +$0.93 | +3.36% | 470 | $28.08 | $27.62 $28.74 |
| Aug 28, 2026 | $28.82 | $28.82 | $27.58 | $27.81 | $-1.93 | -6.49% | 11,353 | $27.68 | $27.58 $28.82 |
| Aug 27, 2026 | $29.89 | $29.89 | $29.72 | $29.74 | +$2.61 | +9.62% | 1,101 | $29.39 | $29.72 $29.89 |
| Aug 26, 2026 | $26.92 | $27.14 | $26.77 | $27.13 | $-0.67 | -2.42% | 6,192 | $26.95 | $26.77 $27.14 |
| Aug 25, 2026 | $27.13 | $27.90 | $27.13 | $27.80 | +$0.66 | +2.45% | 3,493 | $27.36 | $27.13 $27.90 |
| Aug 24, 2026 | $27.12 | $27.61 | $27.12 | $27.14 | +$0.59 | +2.21% | 4,218 | $27.31 | $27.12 $27.61 |