YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
21.04
+0.77 (3.80%)
At close: Jul 15, 2025, 4:00 PM
21.10
+0.06 (0.28%)
After-hours: Jul 15, 2025, 8:00 PM EDT
SMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 20.75 | 21.29 | 20.71 | 21.04 | 21.04 | 3.80% | 1,292,801 |
| Jul 14, 2025 | 20.10 | 20.47 | 19.92 | 20.27 | 20.27 | 1.00% | 638,906 |
| Jul 11, 2025 | 20.17 | 20.28 | 19.94 | 20.07 | 20.07 | -0.94% | 578,523 |
| Jul 10, 2025 | 20.24 | 20.47 | 20.02 | 20.26 | 20.26 | 0.90% | 523,804 |
| Jul 9, 2025 | 19.54 | 20.10 | 19.54 | 20.08 | 20.08 | 1.67% | 899,785 |
| Jul 8, 2025 | 19.20 | 19.75 | 19.19 | 19.75 | 19.75 | 3.46% | 732,890 |
| Jul 7, 2025 | 19.51 | 19.52 | 18.80 | 19.09 | 19.09 | -2.40% | 1,408,683 |
| Jul 3, 2025 | 19.81 | 19.87 | 19.50 | 19.56 | 19.56 | -7.52% | 1,083,062 |
| Jul 2, 2025 | 20.75 | 21.25 | 20.61 | 21.15 | 19.54 | 2.22% | 3,401,733 |
| Jul 1, 2025 | 21.05 | 21.23 | 20.29 | 20.69 | 19.12 | -2.45% | 1,017,601 |
| Jun 30, 2025 | 21.08 | 21.60 | 20.92 | 21.21 | 19.60 | 2.61% | 1,044,782 |
| Jun 27, 2025 | 21.24 | 21.29 | 20.36 | 20.67 | 19.10 | -1.57% | 764,431 |
| Jun 26, 2025 | 20.50 | 21.11 | 20.25 | 21.00 | 19.40 | 3.19% | 762,395 |
| Jun 25, 2025 | 19.31 | 20.48 | 19.13 | 20.35 | 18.80 | 6.94% | 646,462 |
| Jun 24, 2025 | 18.48 | 19.14 | 18.29 | 19.03 | 17.58 | 4.33% | 491,136 |
| Jun 23, 2025 | 19.39 | 19.39 | 18.18 | 18.24 | 16.85 | -8.62% | 1,035,483 |
| Jun 20, 2025 | 19.99 | 20.15 | 19.52 | 19.96 | 18.44 | 1.78% | 399,318 |
| Jun 18, 2025 | 19.38 | 19.94 | 19.27 | 19.61 | 18.12 | 1.34% | 363,455 |
| Jun 17, 2025 | 19.41 | 19.56 | 19.23 | 19.35 | 17.88 | -0.46% | 228,739 |
| Jun 16, 2025 | 19.00 | 19.69 | 18.95 | 19.44 | 17.96 | 3.68% | 345,804 |
| Jun 13, 2025 | 19.00 | 19.13 | 18.45 | 18.75 | 17.32 | -3.99% | 449,067 |
| Jun 12, 2025 | 19.15 | 19.60 | 19.01 | 19.53 | 18.05 | 1.45% | 243,325 |
| Jun 11, 2025 | 19.33 | 19.66 | 19.11 | 19.25 | 17.79 | 0.68% | 341,225 |
| Jun 10, 2025 | 19.23 | 19.33 | 18.92 | 19.12 | 17.67 | -0.10% | 323,811 |
| Jun 9, 2025 | 18.76 | 19.20 | 18.70 | 19.14 | 17.68 | 2.79% | 566,916 |
| Jun 6, 2025 | 18.75 | 18.86 | 18.52 | 18.62 | 17.20 | 2.31% | 532,816 |
| Jun 5, 2025 | 19.17 | 19.25 | 18.07 | 18.20 | 16.82 | -12.37% | 755,782 |
| Jun 4, 2025 | 20.76 | 20.89 | 20.45 | 20.77 | 17.66 | 0.92% | 1,276,501 |
| Jun 3, 2025 | 20.06 | 20.70 | 19.95 | 20.58 | 17.50 | 3.11% | 800,454 |
| Jun 2, 2025 | 19.37 | 19.96 | 19.28 | 19.96 | 16.97 | 2.52% | 804,616 |
| May 30, 2025 | 19.94 | 19.94 | 19.02 | 19.47 | 16.55 | -2.31% | 456,041 |
| May 29, 2025 | 20.62 | 20.85 | 19.86 | 19.93 | 16.94 | -0.80% | 227,951 |
| May 28, 2025 | 20.21 | 20.40 | 19.68 | 20.09 | 17.08 | 0.80% | 203,801 |
| May 27, 2025 | 19.88 | 20.45 | 19.64 | 19.93 | 16.94 | 3.43% | 233,748 |
| May 23, 2025 | 19.18 | 19.40 | 18.84 | 19.27 | 16.38 | -2.53% | 347,405 |
| May 22, 2025 | 20.04 | 20.24 | 19.69 | 19.77 | 16.81 | -0.40% | 193,814 |
| May 21, 2025 | 20.75 | 20.99 | 19.68 | 19.85 | 16.88 | -2.36% | 261,846 |
| May 20, 2025 | 21.18 | 21.18 | 20.17 | 20.33 | 17.28 | -3.51% | 193,339 |
| May 19, 2025 | 20.83 | 21.65 | 20.75 | 21.07 | 17.91 | -1.82% | 379,520 |
| May 16, 2025 | 21.23 | 21.88 | 20.98 | 21.46 | 18.24 | 5.35% | 449,566 |
| May 15, 2025 | 20.50 | 20.93 | 19.40 | 20.37 | 17.32 | -1.59% | 195,862 |
| May 14, 2025 | 21.04 | 21.25 | 20.17 | 20.70 | 17.60 | 10.05% | 628,878 |
| May 13, 2025 | 17.75 | 18.92 | 17.66 | 18.81 | 15.99 | 7.92% | 724,929 |
| May 12, 2025 | 17.50 | 17.82 | 17.20 | 17.43 | 14.82 | 3.63% | 696,400 |
| May 9, 2025 | 16.87 | 17.09 | 16.43 | 16.82 | 14.30 | - | 596,541 |
| May 8, 2025 | 17.13 | 17.25 | 16.72 | 16.82 | 14.30 | -8.24% | 619,678 |
| May 7, 2025 | 17.74 | 18.53 | 17.39 | 18.33 | 14.38 | 0.33% | 1,359,411 |
| May 6, 2025 | 17.85 | 18.41 | 17.65 | 18.27 | 14.33 | 2.01% | 705,521 |
| May 5, 2025 | 18.47 | 18.47 | 17.91 | 17.91 | 14.05 | -3.24% | 789,560 |
| May 2, 2025 | 18.35 | 18.71 | 18.10 | 18.51 | 14.52 | 2.32% | 350,589 |