YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
24.10
-0.38 (-1.55%)
Mar 25, 2025, 4:00 PM EST - Market closed
SMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 24.68 | 25.00 | 23.90 | 24.15 | 24.15 | -1.35% | 119,381 |
| Mar 24, 2025 | 24.87 | 24.87 | 23.63 | 24.48 | 24.48 | -0.29% | 339,551 |
| Mar 21, 2025 | 23.11 | 24.72 | 23.11 | 24.55 | 24.55 | 5.46% | 98,990 |
| Mar 20, 2025 | 23.67 | 23.89 | 22.94 | 23.28 | 23.28 | -1.65% | 93,798 |
| Mar 19, 2025 | 22.64 | 24.35 | 22.64 | 23.67 | 23.67 | 5.39% | 231,130 |
| Mar 18, 2025 | 24.19 | 24.19 | 22.45 | 22.46 | 22.46 | -7.84% | 187,412 |
| Mar 17, 2025 | 24.45 | 24.82 | 23.97 | 24.37 | 24.37 | 0.33% | 339,273 |
| Mar 14, 2025 | 23.61 | 24.46 | 23.60 | 24.29 | 24.29 | 4.92% | 475,608 |
| Mar 13, 2025 | 24.09 | 24.26 | 23.12 | 23.15 | 23.15 | -11.23% | 357,036 |
| Mar 12, 2025 | 26.62 | 26.96 | 25.85 | 26.08 | 24.03 | 2.48% | 792,142 |
| Mar 11, 2025 | 23.73 | 25.62 | 23.50 | 25.45 | 23.45 | 7.84% | 344,923 |
| Mar 10, 2025 | 23.95 | 24.80 | 23.10 | 23.60 | 21.75 | -2.60% | 287,205 |
| Mar 7, 2025 | 23.43 | 24.29 | 22.70 | 24.23 | 22.33 | 2.97% | 255,006 |
| Mar 6, 2025 | 23.85 | 24.87 | 22.67 | 23.53 | 21.68 | -4.58% | 174,235 |
| Mar 5, 2025 | 25.10 | 25.74 | 24.22 | 24.66 | 22.72 | 0.33% | 185,878 |
| Mar 4, 2025 | 22.14 | 25.40 | 22.10 | 24.58 | 22.65 | 7.67% | 184,384 |
| Mar 3, 2025 | 26.19 | 26.24 | 22.65 | 22.83 | 21.04 | -11.96% | 253,193 |
| Feb 28, 2025 | 25.23 | 26.70 | 24.56 | 25.93 | 23.89 | -4.03% | 200,689 |
| Feb 27, 2025 | 29.11 | 29.11 | 26.69 | 27.02 | 24.90 | -8.47% | 167,939 |
| Feb 26, 2025 | 31.10 | 31.11 | 29.08 | 29.52 | 27.20 | 9.37% | 282,815 |
| Feb 25, 2025 | 28.89 | 29.45 | 26.41 | 26.99 | 24.87 | -9.34% | 374,721 |
| Feb 24, 2025 | 31.00 | 32.12 | 29.25 | 29.77 | 27.43 | -6.74% | 671,849 |
| Feb 21, 2025 | 34.33 | 34.99 | 31.57 | 31.92 | 29.41 | -4.32% | 212,066 |
| Feb 20, 2025 | 32.47 | 35.04 | 31.21 | 33.36 | 30.74 | -2.08% | 341,857 |
| Feb 19, 2025 | 33.95 | 36.88 | 32.01 | 34.07 | 31.39 | 5.81% | 706,982 |
| Feb 18, 2025 | 30.33 | 32.52 | 30.33 | 32.20 | 29.67 | 11.46% | 546,734 |
| Feb 14, 2025 | 26.86 | 29.06 | 26.86 | 28.89 | 26.62 | 7.24% | 583,565 |
| Feb 13, 2025 | 25.69 | 27.29 | 24.85 | 26.94 | 24.82 | -4.26% | 1,002,785 |
| Feb 12, 2025 | 29.00 | 29.57 | 27.53 | 28.14 | 24.06 | 4.61% | 805,697 |
| Feb 11, 2025 | 28.33 | 28.70 | 26.78 | 26.90 | 23.00 | -7.18% | 310,653 |
| Feb 10, 2025 | 27.00 | 29.00 | 26.40 | 28.98 | 24.78 | 12.85% | 585,734 |
| Feb 7, 2025 | 25.00 | 26.23 | 25.00 | 25.68 | 21.96 | 3.80% | 236,250 |
| Feb 6, 2025 | 24.25 | 24.76 | 24.15 | 24.74 | 21.16 | 3.60% | 161,552 |
| Feb 5, 2025 | 23.68 | 24.31 | 23.02 | 23.88 | 20.42 | 5.20% | 154,794 |
| Feb 4, 2025 | 22.10 | 22.89 | 21.72 | 22.70 | 19.41 | 7.08% | 91,161 |
| Feb 3, 2025 | 21.75 | 21.75 | 20.54 | 21.20 | 18.13 | -4.42% | 105,627 |
| Jan 31, 2025 | 22.29 | 23.15 | 21.93 | 22.18 | 18.97 | 0.09% | 108,190 |
| Jan 30, 2025 | 22.09 | 22.16 | 21.55 | 22.16 | 18.95 | 3.02% | 71,162 |
| Jan 29, 2025 | 21.79 | 21.83 | 21.31 | 21.51 | 18.39 | -0.69% | 66,149 |
| Jan 28, 2025 | 22.50 | 22.50 | 21.07 | 21.66 | 18.52 | -2.70% | 124,127 |
| Jan 27, 2025 | 23.12 | 23.87 | 21.75 | 22.26 | 19.03 | -8.96% | 212,907 |
| Jan 24, 2025 | 24.87 | 24.98 | 24.35 | 24.45 | 20.91 | -1.01% | 108,298 |
| Jan 23, 2025 | 24.58 | 24.74 | 24.35 | 24.70 | 21.12 | 0.69% | 57,407 |
| Jan 22, 2025 | 24.38 | 24.92 | 24.25 | 24.53 | 20.98 | 1.62% | 108,765 |
| Jan 21, 2025 | 23.45 | 24.35 | 23.43 | 24.14 | 20.64 | 3.96% | 220,258 |
| Jan 17, 2025 | 23.43 | 23.71 | 23.22 | 23.22 | 19.86 | -0.68% | 223,600 |
| Jan 16, 2025 | 23.99 | 24.00 | 23.19 | 23.38 | 19.99 | -6.89% | 165,559 |
| Jan 15, 2025 | 25.19 | 25.37 | 24.73 | 25.11 | 20.00 | 1.29% | 409,052 |
| Jan 14, 2025 | 25.58 | 25.71 | 24.68 | 24.79 | 19.74 | -1.08% | 209,373 |
| Jan 13, 2025 | 25.15 | 25.15 | 23.80 | 25.06 | 19.96 | -2.30% | 205,962 |