YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
5.47
+0.09 (1.60%)
At close: Apr 2, 2026, 4:00 PM EDT
5.49
+0.02 (0.37%)
After-hours: Apr 2, 2026, 8:00 PM EDT
SMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.34 | 5.49 | 5.31 | 5.47 | 5.47 | - | 663,440 |
| Apr 1, 2026 | 5.52 | 5.57 | 5.45 | 5.47 | 5.38 | -0.18% | 791,264 |
| Mar 31, 2026 | 5.28 | 5.49 | 5.26 | 5.48 | 5.39 | 6.00% | 702,732 |
| Mar 30, 2026 | 5.40 | 5.40 | 5.11 | 5.17 | 5.09 | -3.36% | 800,195 |
| Mar 27, 2026 | 5.39 | 5.39 | 5.24 | 5.35 | 5.27 | -0.19% | 753,267 |
| Mar 26, 2026 | 5.46 | 5.57 | 5.30 | 5.36 | 5.28 | -5.96% | 708,317 |
| Mar 25, 2026 | 5.45 | 5.73 | 5.45 | 5.70 | 5.53 | 5.56% | 3,052,274 |
| Mar 24, 2026 | 5.25 | 5.46 | 5.17 | 5.40 | 5.24 | 2.66% | 2,161,252 |
| Mar 23, 2026 | 4.97 | 5.37 | 4.80 | 5.26 | 5.11 | 4.78% | 3,600,525 |
| Mar 20, 2026 | 5.51 | 5.61 | 4.99 | 5.02 | 4.87 | -32.16% | 5,585,072 |
| Mar 19, 2026 | 7.27 | 7.41 | 7.21 | 7.40 | 7.18 | -0.13% | 1,362,858 |
| Mar 18, 2026 | 7.60 | 7.63 | 7.41 | 7.41 | 7.09 | -2.50% | 735,686 |
| Mar 17, 2026 | 7.65 | 7.80 | 7.60 | 7.60 | 7.27 | -0.52% | 2,202,111 |
| Mar 16, 2026 | 7.59 | 7.73 | 7.49 | 7.64 | 7.31 | 2.69% | 1,282,365 |
| Mar 13, 2026 | 7.50 | 7.54 | 7.34 | 7.44 | 7.12 | -0.53% | 931,050 |
| Mar 12, 2026 | 7.60 | 7.64 | 7.45 | 7.48 | 7.15 | -3.48% | 626,916 |
| Mar 11, 2026 | 7.82 | 7.93 | 7.70 | 7.75 | 7.30 | 0.26% | 642,104 |
| Mar 10, 2026 | 7.74 | 7.81 | 7.67 | 7.73 | 7.28 | -0.13% | 873,442 |
| Mar 9, 2026 | 7.52 | 7.76 | 7.30 | 7.74 | 7.29 | 1.84% | 1,021,167 |
| Mar 6, 2026 | 7.64 | 7.79 | 7.56 | 7.60 | 7.16 | -1.94% | 1,136,271 |
| Mar 5, 2026 | 7.75 | 7.90 | 7.59 | 7.75 | 7.30 | -1.90% | 1,669,389 |
| Mar 4, 2026 | 7.63 | 7.96 | 7.60 | 7.90 | 7.31 | 4.77% | 1,980,902 |
| Mar 3, 2026 | 7.61 | 7.67 | 7.32 | 7.54 | 6.97 | -2.84% | 2,538,558 |
| Mar 2, 2026 | 7.59 | 7.78 | 7.50 | 7.76 | 7.18 | -1.27% | 1,883,925 |
| Feb 27, 2026 | 7.75 | 7.93 | 7.70 | 7.86 | 7.27 | 0.51% | 3,311,196 |
| Feb 26, 2026 | 7.98 | 8.02 | 7.63 | 7.82 | 7.23 | -4.40% | 1,256,783 |
| Feb 25, 2026 | 7.77 | 8.22 | 7.77 | 8.18 | 7.45 | 6.10% | 1,690,432 |
| Feb 24, 2026 | 7.68 | 7.76 | 7.55 | 7.71 | 7.02 | 1.18% | 662,302 |
| Feb 23, 2026 | 7.82 | 7.90 | 7.60 | 7.62 | 6.94 | -4.51% | 1,272,503 |
| Feb 20, 2026 | 7.82 | 8.04 | 7.82 | 7.98 | 7.27 | 0.63% | 942,062 |
| Feb 19, 2026 | 7.71 | 7.93 | 7.68 | 7.93 | 7.22 | 5.17% | 2,297,039 |
| Feb 18, 2026 | 7.61 | 7.70 | 7.46 | 7.54 | 6.75 | -1.05% | 785,763 |
| Feb 17, 2026 | 7.65 | 7.74 | 7.49 | 7.62 | 6.83 | -0.91% | 923,005 |
| Feb 13, 2026 | 7.71 | 7.79 | 7.60 | 7.69 | 6.89 | 0.52% | 865,259 |
| Feb 12, 2026 | 8.01 | 8.03 | 7.64 | 7.65 | 6.85 | -5.79% | 1,171,175 |
| Feb 11, 2026 | 8.46 | 8.46 | 8.03 | 8.12 | 7.16 | -2.87% | 1,143,138 |
| Feb 10, 2026 | 8.43 | 8.52 | 8.30 | 8.36 | 7.37 | -0.12% | 649,068 |
| Feb 9, 2026 | 8.31 | 8.44 | 8.19 | 8.37 | 7.38 | -1.30% | 836,678 |
| Feb 6, 2026 | 8.09 | 8.56 | 8.00 | 8.48 | 7.47 | 7.61% | 893,021 |
| Feb 5, 2026 | 8.29 | 8.35 | 7.56 | 7.88 | 6.94 | -7.51% | 1,086,982 |
| Feb 4, 2026 | 8.26 | 8.74 | 8.19 | 8.52 | 7.43 | 10.08% | 3,961,696 |
| Feb 3, 2026 | 7.80 | 7.83 | 7.50 | 7.74 | 6.75 | 0.13% | 1,429,068 |
| Feb 2, 2026 | 7.58 | 7.98 | 7.55 | 7.73 | 6.74 | 1.58% | 1,088,389 |
| Jan 30, 2026 | 7.82 | 7.90 | 7.57 | 7.61 | 6.63 | -2.81% | 866,370 |
| Jan 29, 2026 | 7.97 | 7.98 | 7.61 | 7.83 | 6.83 | -4.16% | 1,258,096 |
| Jan 28, 2026 | 8.23 | 8.39 | 8.12 | 8.17 | 7.04 | 0.25% | 1,587,395 |
| Jan 27, 2026 | 8.10 | 8.18 | 7.85 | 8.15 | 7.02 | 1.12% | 1,212,060 |
| Jan 26, 2026 | 8.17 | 8.20 | 8.04 | 8.06 | 6.94 | -2.18% | 1,319,224 |
| Jan 23, 2026 | 8.53 | 8.59 | 8.17 | 8.24 | 7.10 | -1.55% | 1,882,434 |
| Jan 22, 2026 | 8.47 | 8.57 | 8.37 | 8.37 | 7.21 | -1.06% | 1,171,820 |