Skip to main content
YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
18.79
+0.41 (2.23%)
At close: Apr 15, 2025, 4:00 PM
18.05
-0.74 (-3.94%)
Pre-market: Apr 16, 2025, 4:14 AM EDT

SMCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202518.6719.1018.5318.7918.792.23%234,990
Apr 14, 202519.0019.1918.3818.3818.380.60%278,897
Apr 11, 202518.6418.9418.0918.2718.27-1.35%579,897
Apr 10, 202519.0019.3618.0218.5218.52-12.89%451,781
Apr 9, 202518.9221.5018.6121.2619.6712.96%1,243,048
Apr 8, 202520.6620.6818.3518.8217.41-4.03%604,596
Apr 7, 202517.3120.1017.1819.6118.147.45%598,642
Apr 4, 202519.0719.0717.0718.2516.88-8.11%514,227
Apr 3, 202519.7620.2819.3019.8618.37-6.94%400,992
Apr 2, 202520.8421.7020.6321.3419.740.33%152,297
Apr 1, 202520.6921.6220.6321.2719.682.85%136,189
Mar 31, 202519.8820.8819.6020.6819.13-0.43%238,938
Mar 28, 202521.2921.6120.5420.7719.21-1.19%205,352
Mar 27, 202522.1722.1820.9321.0219.44-6.03%252,286
Mar 26, 202524.0124.2022.1522.3720.69-7.37%250,838
Mar 25, 202524.6825.0023.9024.1522.34-1.35%120,401
Mar 24, 202524.8724.8723.6324.4822.64-0.29%339,551
Mar 21, 202523.1124.7223.1124.5522.715.46%98,990
Mar 20, 202523.6723.8922.9423.2821.53-1.65%93,798
Mar 19, 202522.6424.3522.6423.6721.905.39%231,130
Mar 18, 202524.1924.1922.4522.4620.78-7.84%187,412
Mar 17, 202524.4524.8223.9724.3722.540.33%339,273
Mar 14, 202523.6124.4623.6024.2922.474.92%475,608
Mar 13, 202524.0924.2623.1223.1521.41-11.23%357,036
Mar 12, 202526.6226.9625.8526.0822.232.48%792,142
Mar 11, 202523.7325.6223.5025.4521.697.84%344,923
Mar 10, 202523.9524.8023.1023.6020.12-2.60%287,205
Mar 7, 202523.4324.2922.7024.2320.652.97%255,006
Mar 6, 202523.8524.8722.6723.5320.06-4.58%174,235
Mar 5, 202525.1025.7424.2224.6621.020.33%185,878
Mar 4, 202522.1425.4022.1024.5820.957.67%184,384
Mar 3, 202526.1926.2422.6522.8319.46-11.96%253,193
Feb 28, 202525.2326.7024.5625.9322.10-4.03%200,689
Feb 27, 202529.1129.1126.6927.0223.03-8.47%167,939
Feb 26, 202531.1031.1129.0829.5225.169.37%282,815
Feb 25, 202528.8929.4526.4126.9923.00-9.34%374,721
Feb 24, 202531.0032.1229.2529.7725.37-6.74%671,849
Feb 21, 202534.3334.9931.5731.9227.21-4.32%212,066
Feb 20, 202532.4735.0431.2133.3628.43-2.08%341,857
Feb 19, 202533.9536.8832.0134.0729.045.81%706,982
Feb 18, 202530.3332.5230.3332.2027.4511.46%546,734
Feb 14, 202526.8629.0626.8628.8924.627.24%583,565
Feb 13, 202525.6927.2924.8526.9422.96-4.26%1,002,785
Feb 12, 202529.0029.5727.5328.1422.264.61%805,697
Feb 11, 202528.3328.7026.7826.9021.28-7.18%310,653
Feb 10, 202527.0029.0026.4028.9822.9212.85%585,734
Feb 7, 202525.0026.2325.0025.6820.313.80%236,250
Feb 6, 202524.2524.7624.1524.7419.573.60%161,552
Feb 5, 202523.6824.3123.0223.8818.895.20%154,794
Feb 4, 202522.1022.8921.7222.7017.967.08%91,161