Cboe US - Nasdaq Real Time Price
USD
YieldMax MSTR Performance & Distribution Target 25 ETF (MSST)
27.11
+0.53
(+2.00%)
As of 10:00:05 AM EST. Market Open.
Trade MSST on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
26.82
26.58
26.25
27.11
27.11
619
Oct 30, 2026
26.96
26.96
26.25
26.58
26.58
1,000
Oct 29, 2026
28.53
28.60
28.53
28.60
28.60
300
Oct 28, 2026
29.06
29.06
29.06
29.06
29.06
200
Oct 27, 2026
0.142
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
28.34
28.47
28.34
28.47
28.47
700
Oct 26, 2026
28.76
28.76
28.40
28.40
28.25
600
Oct 23, 2026
29.44
29.44
29.44
29.44
29.29
200
Oct 22, 2026
29.41
29.41
29.41
29.41
29.26
100
Oct 21, 2026
29.38
30.74
29.38
30.74
30.59
500
Oct 20, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
28.50
28.95
28.50
28.95
28.81
1,000
Oct 19, 2026
28.48
28.54
27.88
27.88
27.60
1,600
Oct 16, 2026
29.51
29.51
27.51
27.89
27.62
2,200
Oct 15, 2026
29.90
30.54
29.90
30.54
30.24
400
Oct 14, 2026
29.14
29.14
29.14
29.14
28.85
300
Oct 13, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
30.90
31.09
30.67
30.67
30.37
1,100
Oct 12, 2026
30.87
30.87
30.87
30.87
30.42
300
Oct 9, 2026
31.14
31.14
31.14
31.14
30.68
300
Oct 8, 2026
30.70
30.78
30.70
30.78
30.33
600
Oct 7, 2026
31.58
31.58
31.02
31.02
30.57
1,100
Oct 6, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 6, 2026
33.08
33.30
32.58
32.67
32.19
600
Oct 5, 2026
32.41
32.68
32.41
32.68
32.05
500
Oct 2, 2026
32.74
32.74
32.05
32.05
31.43
1,300
Oct 1, 2026
31.88
32.21
31.88
32.21
31.58
1,500
Sep 30, 2026
31.16
31.16
31.16
31.16
30.55
400
Sep 29, 2026
0.157
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
32.60
32.60
31.29
31.29
30.69
500
Sep 28, 2026
31.80
31.92
31.80
31.92
31.15
900
Sep 25, 2026
32.23
32.23
32.20
32.20
31.42
700
Sep 24, 2026
32.28
32.73
32.28
32.73
31.94
500
Sep 23, 2026
34.11
34.11
32.83
32.83
32.04
1,400
Sep 22, 2026
0.153
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
34.27
34.27
33.73
33.73
32.92
3,600
Sep 21, 2026
33.81
34.08
33.81
34.08
33.10
600
Sep 18, 2026
28.90
31.71
28.90
31.71
30.81
1,500
Sep 17, 2026
27.84
27.99
27.54
27.82
27.03
2,500
Sep 16, 2026
27.24
27.24
26.92
26.96
26.19
600
Sep 15, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
27.53
27.53
27.53
27.53
26.74
300
Sep 14, 2026
28.91
28.91
28.91
28.91
27.95
300
Sep 11, 2026
28.81
29.04
27.91
27.91
26.99
1,300
Sep 10, 2026
27.64
27.64
27.64
27.64
26.72
200
Sep 9, 2026
0.146
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
28.72
28.72
28.35
28.35
27.42
400
Sep 8, 2026
29.60
29.60
29.17
29.17
28.07
3,200
Sep 4, 2026
30.44
30.44
30.44
30.44
29.29
200
Sep 3, 2026
29.33
30.84
29.33
30.84
29.67
900
Sep 2, 2026
26.86
26.88
26.86
26.88
25.86
500
Sep 1, 2026
0.134
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
27.55
27.97
27.22
27.22
26.19
2,000
Aug 31, 2026
27.62
28.74
27.62
28.74
27.52
500
Aug 28, 2026
28.82
28.82
27.58
27.81
26.63
11,400
Aug 27, 2026
29.89
29.89
29.72
29.74
28.48
1,100
Aug 26, 2026
26.92
27.14
26.77
27.13
25.98
6,200
Aug 25, 2026
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
27.13
27.90
27.13
27.80
26.62
3,500
Aug 24, 2026
27.12
27.61
27.12
27.14
25.87
4,200
Aug 21, 2026
26.77
29.00
25.10
26.55
25.31
11,000
Aug 20, 2026
24.99
25.81
24.60
25.81
24.60
6,700
Aug 19, 2026
23.21
24.43
23.04
24.43
23.28
16,600
Aug 18, 2026
0.106
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
22.74
22.74
21.90
21.90
20.88
500
Aug 17, 2026
23.05
23.10
23.00
23.00
21.82
1,500
Aug 14, 2026
22.02
22.04
22.02
22.04
20.91
800
Aug 13, 2026
22.28
22.85
22.28
22.85
21.68
400
Aug 12, 2026
22.57
22.57
22.40
22.40
21.25
700
Aug 11, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
22.86
22.86
22.52
22.55
21.39
700
Aug 10, 2026
23.41
23.41
22.93
22.93
21.65
1,300
Aug 7, 2026
24.03
24.03
23.30
23.30
22.00
1,900
Aug 6, 2026
22.74
22.74
22.74
22.74
21.47
300
Aug 5, 2026
22.85
23.05
22.85
23.05
21.76
900
Aug 4, 2026
0.106
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
22.24
22.86
22.24
22.86
21.58
700
Aug 3, 2026
21.91
22.54
21.91
22.41
21.05
2,200
Jul 31, 2026
21.96
22.22
21.88
21.92
20.60
7,200
Jul 30, 2026
22.20
22.82
22.20
22.82
21.44
600
Jul 29, 2026
22.69
22.90
21.99
21.99
20.67
4,000
Jul 28, 2026
0.105
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
22.40
22.53
22.35
22.53
21.17
1,300
Jul 27, 2026
23.05
23.17
22.80
23.13
21.63
1,100
Jul 24, 2026
21.74
21.74
21.74
21.74
20.33
500
Jul 23, 2026
21.94
22.11
21.90
22.11
20.68
900
Jul 22, 2026
23.45
23.45
23.37
23.37
21.86
400
Jul 21, 2026
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
24.11
24.11
23.70
23.70
22.17
400
Jul 20, 2026
22.95
23.03
22.95
23.03
21.44
400
Jul 17, 2026
21.50
22.42
21.50
22.42
20.87
900
Jul 16, 2026
22.22
22.22
22.18
22.18
20.65
400
Jul 15, 2026
22.87
22.87
22.66
22.66
21.10
600
Jul 14, 2026
0.107
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
21.99
22.62
21.99
22.61
21.05
1,500
Jul 13, 2026
21.44
21.94
21.44
21.70
20.11
1,900
Jul 10, 2026
22.40
22.40
22.14
22.14
20.51
400
Jul 9, 2026
22.05
22.05
22.05
22.05
20.42
300
Jul 8, 2026
21.57
21.96
21.56
21.96
20.35
1,100
Jul 7, 2026
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
23.28
23.28
22.59
22.59
20.93
1,100
Jul 6, 2026
22.72
23.58
22.57
23.38
21.56
1,000
Jul 2, 2026
23.34
23.34
23.34
23.34
21.51
300
Jul 1, 2026
22.00
22.06
21.98
21.98
20.26
800
Jun 30, 2026
0.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
20.48
20.56
20.48
20.56
18.96
500
Jun 29, 2026
20.18
21.93
20.18
21.93
20.13
1,300
Jun 26, 2026
19.68
19.68
19.41
19.41
17.82
1,300
Jun 25, 2026
20.51
21.25
20.29
20.29
18.63
1,000
Jun 24, 2026
23.58
23.58
22.00
22.29
20.46
900
Jun 23, 2026
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
24.98
25.01
24.49
24.49
22.48
2,400
Jun 22, 2026
26.25
26.25
25.40
25.67
23.44
1,600
Jun 18, 2026
26.00
26.46
26.00
26.46
24.17
400
Jun 17, 2026
29.05
29.05
27.38
27.38
25.01
300
Jun 16, 2026
0.136
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
30.22
30.22
28.68
28.68
26.19
5,600
Jun 15, 2026
31.16
31.30
30.41
30.41
27.65
2,400
Jun 12, 2026
29.02
29.02
29.02
29.02
26.39
100
Jun 11, 2026
27.55
28.31
27.45
28.31
25.74
700
Jun 10, 2026
27.49
27.49
27.34
27.34
24.86
200
Jun 9, 2026
0.147
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
28.70
28.70
27.13
27.60
25.09
1,300
Jun 8, 2026
29.35
29.81
29.22
29.79
26.95
1,000
Jun 5, 2026
27.60
28.40
27.40
28.40
25.70
1,800
Jun 4, 2026
30.97
30.97
30.58
30.58
27.67
1,400
Jun 3, 2026
31.78
32.05
29.92
29.92
27.07
4,200
Jun 2, 2026
0.173
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
33.39
33.39
32.07
32.07
29.02
2,600
Jun 1, 2026
39.90
39.90
35.25
35.47
31.93
4,900
May 29, 2026
35.71
37.57
35.58
37.57
33.83
700
May 28, 2026
35.00
36.09
34.78
35.89
32.32
1,500
May 27, 2026
0.182
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
36.43
36.43
36.43
36.43
32.80
300
May 26, 2026
38.80
38.80
37.84
37.84
33.90
900
May 22, 2026
38.80
38.85
37.83
37.83
33.90
1,800
May 21, 2026
39.00
39.00
38.46
38.81
34.78
1,900
May 20, 2026
38.91
39.16
38.91
39.07
35.01
1,000
May 19, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
39.48
39.48
38.79
38.89
34.85
3,900
May 18, 2026
40.10
40.10
38.66
39.31
35.05
2,300
May 15, 2026
41.59
42.10
41.59
41.67
37.15
2,000
May 14, 2026
43.42
43.72
43.42
43.72
38.98
300
May 13, 2026
41.75
42.38
41.70
41.82
37.28
3,700
May 12, 2026
0.205
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
44.20
44.20
43.26
43.26
38.56
1,900
May 11, 2026
43.42
46.27
43.42
45.94
40.78
3,700
May 8, 2026
42.58
43.96
42.58
43.96
39.01
4,500
May 7, 2026
43.30
43.30
42.25
42.58
37.79
2,700
May 6, 2026
43.70
44.10
43.44
44.10
39.14
4,300
May 5, 2026
0.199
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
43.16
44.57
43.16
44.57
39.56
2,200
May 4, 2026
43.32
43.96
42.89
43.82
38.72
2,900
May 1, 2026
41.15
42.56
41.15
42.56
37.60
400
Apr 30, 2026
40.27
40.35
40.25
40.35
35.65
700
Apr 29, 2026
39.75
39.75
39.01
39.01
34.47
300
Apr 28, 2026
0.203
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
40.06
40.50
39.26
40.50
35.78
2,000
Apr 27, 2026
41.78
41.98
41.03
41.54
36.52
9,600
Apr 24, 2026
42.78
42.78
41.63
41.95
36.88
7,000
Apr 23, 2026
43.56
43.59
42.09
42.09
37.01
2,100
Apr 22, 2026
43.00
43.90
43.00
43.58
38.31
3,500
Apr 21, 2026
0.199
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
41.29
41.29
40.48
40.48
35.59
1,100
Apr 20, 2026
40.10
42.13
40.10
42.04
36.79
2,000
Apr 17, 2026
38.61
42.11
38.29
41.25
36.10
2,400
Apr 16, 2026
36.34
37.53
35.83
37.53
32.84
3,400
Apr 15, 2026
35.72
36.48
35.72
36.48
31.92
1,500
Apr 14, 2026
0.161
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
35.19
35.19
35.19
35.19
30.79
100
Apr 13, 2026
33.25
34.26
32.32
34.26
29.84
3,800
Apr 10, 2026
33.59
33.90
33.07
33.42
29.11
5,000
Apr 9, 2026
32.98
33.64
32.98
33.64
29.30
1,000
Apr 8, 2026
33.52
33.73
33.32
33.32
29.02
500
Apr 7, 2026
0.151
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
32.14
32.14
31.85
32.12
27.97
1,200
Apr 6, 2026
32.75
33.33
32.65
33.33
28.89
1,500
Apr 2, 2026
31.41
31.41
31.41
31.41
27.23
100
Apr 1, 2026
32.15
32.63
32.15
32.25
27.96
1,200
Mar 31, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
31.74
32.71
31.40
32.71
28.36
2,600
Mar 30, 2026
33.99
33.99
32.09
32.09
27.69
800
Mar 27, 2026
32.89
33.38
32.89
33.19
28.64
1,000
Mar 26, 2026
35.30
35.30
34.82
34.82
30.04
1,100
Mar 25, 2026
35.87
36.15
35.87
36.15
31.19
300
Mar 24, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
35.56
35.94
35.25
35.48
30.61
1,500
Mar 23, 2026
36.00
36.29
35.24
36.10
31.00
1,400
Mar 20, 2026
35.96
35.96
35.27
35.42
30.41
1,600
Mar 19, 2026
35.40
36.09
35.15
36.09
30.98
500
Mar 18, 2026
37.11
37.11
36.59
36.59
31.42
800
Mar 17, 2026
0.176
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
38.06
38.88
38.06
38.88
33.38
84,800
Mar 16, 2026
37.82
38.24
37.79
38.24
32.68
600
Mar 13, 2026
37.84
37.87
36.47
36.47
31.17
900
Mar 12, 2026
35.96
35.96
35.79
35.79
30.59
1,500
Mar 11, 2026
36.51
36.70
36.03
36.03
30.80
6,200
Mar 10, 2026
0.168
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
35.61
36.83
35.61
36.04
30.80
1,400
Mar 9, 2026
35.99
36.27
35.63
36.27
30.86
6,700
Mar 6, 2026
35.21
35.21
34.90
34.96
29.74
3,100
Mar 5, 2026
36.70
36.70
36.31
36.31
30.89
900
Mar 4, 2026
37.62
37.91
37.53
37.67
32.04
5,200
Mar 3, 2026
0.164
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
34.97
34.97
34.50
34.69
29.51
900
Mar 2, 2026
34.71
36.02
34.71
35.94
30.43
3,800
Feb 27, 2026
33.93
34.04
33.83
34.04
28.82
2,100
Feb 26, 2026
35.08
35.08
34.04
34.93
29.58
2,900
Feb 25, 2026
35.44
35.44
35.44
35.44
30.01
200
Feb 24, 2026
0.166
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
32.78
32.83
32.78
32.83
27.80
600
Feb 23, 2026
32.78
32.78
32.78
32.78
27.62
200
Feb 20, 2026
34.81
34.81
34.49
34.49
29.06
400
Feb 19, 2026
34.06
34.06
34.06
34.06
28.69
200
Feb 18, 2026
0.169
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
32.98
33.10
32.98
33.10
27.89
400
Feb 17, 2026
34.41
34.75
34.00
34.00
28.50
1,900
Feb 13, 2026
34.74
35.13
34.74
35.13
29.45
400
Feb 12, 2026
33.54
33.58
32.08
32.63
27.35
4,200
Feb 11, 2026
34.30
34.30
33.28
33.28
27.90
900
Feb 10, 2026
0.172
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
35.44
35.44
34.98
34.98
29.32
800
Feb 9, 2026
34.34
36.44
34.34
36.44
30.41
1,300
Feb 6, 2026
33.65
35.22
33.65
34.55
28.83
2,000
Feb 5, 2026
30.00
30.00
28.30
28.30
23.62
3,700
Feb 4, 2026
32.43
34.17
32.06
34.17
28.51
1,900
Feb 3, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 3, 2026
34.20
35.23
34.20
35.23
29.40
1,500
Feb 2, 2026
37.30
37.57
36.99
37.06
30.76
2,300
Jan 30, 2026
37.75
39.50
37.56
39.50
32.79
2,100
Jan 29, 2026
37.75
37.75
37.75
37.75
31.34
500
Jan 28, 2026
41.62
41.62
41.62
41.62
34.55
300
Jan 27, 2026
0.206
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
41.94
42.20
41.69
42.20
35.03
900
Jan 26, 2026
42.01
42.69
41.76
42.25
34.90
3,400
Jan 23, 2026
43.00
43.47
42.74
42.74
35.31
3,200
Jan 22, 2026
42.26
42.26
42.26
42.26
34.91
300
Jan 21, 2026
0.216
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
41.86
42.60
41.64
42.42
35.04
1,700
Jan 20, 2026
43.07
43.07
41.70
41.91
34.44
8,300
Jan 16, 2026
44.47
44.69
44.10
44.69
36.72
2,800
Jan 15, 2026
44.81
44.93
44.13
44.13
36.26
800
Jan 14, 2026
45.71
46.67
45.70
45.76
37.60
2,300
Jan 13, 2026
0.199
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 13, 2026
43.35
44.45
43.35
44.45
36.53
300
Jan 12, 2026
41.16
42.40
41.16
42.40
34.68
1,400
Jan 9, 2026
40.87
41.94
40.87
41.25
33.74
800
Jan 8, 2026
42.57
43.59
42.05
43.59
35.65
1,200
Jan 7, 2026
42.44
42.44
42.08
42.41
34.69
800
Jan 6, 2026
0.199
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 6, 2026
42.28
42.28
40.56
41.32
33.80
2,300
Jan 5, 2026
42.90
43.65
42.40
42.99
35.00
2,700
Jan 2, 2026
40.57
42.18
40.39
41.15
33.50
2,400
Dec 31, 2025
40.23
40.40
39.91
39.95
32.52
1,400
Dec 30, 2025
0.201
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
41.13
41.44
41.00
41.00
33.38
3,200
Dec 29, 2025
41.80
41.80
40.99
40.99
33.21
5,300
Dec 26, 2025
41.86
41.95
41.54
41.69
33.78
800
Dec 24, 2025
41.53
41.55
40.74
41.55
33.66
3,400
Dec 23, 2025
0.208
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
42.55
42.59
41.25
41.44
33.58
1,300
Dec 22, 2025
43.95
43.95
43.06
43.06
34.72
1,600
Dec 19, 2025
43.07
43.17
43.07
43.17
34.80
400
Dec 18, 2025
42.53
42.53
41.71
41.71
33.63
1,200
Dec 17, 2025
42.12
42.12
42.12
42.12
33.96
200
Dec 16, 2025
0.223
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
43.72
43.72
43.72
43.72
35.25
200
Dec 15, 2025
43.31
43.54
42.55
42.55
34.13
1,100
Dec 12, 2025
47.75
47.75
46.27
46.27
37.11
1,000
Dec 11, 2025
45.69
47.89
45.69
47.89
38.41
600
Dec 10, 2025
48.79
48.79
48.40
48.40
38.81
300
Dec 9, 2025
0.226
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
50.55
51.06
49.19
49.19
39.45
800
Dec 8, 2025
47.86
48.17
47.40
48.13
38.42
2,200
Dec 5, 2025
48.19
48.19
47.16
47.16
37.65
1,600
Dec 4, 2025
49.52
49.52
48.11
48.60
38.80
3,300
Dec 3, 2025
48.85
48.85
48.85
48.85
38.99
300
Dec 2, 2025
0.223
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
47.73
48.75
47.34
47.34
37.79
10,100
Dec 1, 2025
43.75
44.97
41.57
44.97
35.72
6,900
Nov 28, 2025
47.26
47.26
46.35
46.39
36.85
400
Nov 26, 2025
45.42
46.07
45.41
46.07
36.59
700
Nov 25, 2025
44.24
45.06
44.24
45.06
35.79
1,000
Nov 24, 2025
45.11
46.87
45.11
46.87
37.23
600
Nov 21, 2025
45.65
45.65
44.16
44.58
35.41
1,500
Nov 20, 2025
49.04
49.04
46.33
46.33
36.80
800
Nov 19, 2025
51.60
51.60
47.97
48.37
38.42
2,900
Nov 18, 2025
54.29
54.29
53.14
53.14
42.21
700
