YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
7.81
-0.09 (-1.14%)
At close: Jan 14, 2026, 4:00 PM EST
7.82
+0.01 (0.13%)
After-hours: Jan 14, 2026, 8:00 PM EST
SMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 7.80 | 7.93 | 7.67 | 7.81 | 7.81 | -1.08% | 1,389,763 |
| Jan 13, 2026 | 8.18 | 8.18 | 7.68 | 7.90 | 7.90 | -3.95% | 2,060,666 |
| Jan 12, 2026 | 8.16 | 8.30 | 8.16 | 8.22 | 8.22 | 0.12% | 1,657,698 |
| Jan 9, 2026 | 8.18 | 8.38 | 8.11 | 8.21 | 8.21 | 0.61% | 1,014,402 |
| Jan 8, 2026 | 8.16 | 8.19 | 8.00 | 8.16 | 8.16 | -1.09% | 900,508 |
| Jan 7, 2026 | 8.35 | 8.38 | 8.20 | 8.25 | 8.18 | -1.08% | 2,132,165 |
| Jan 6, 2026 | 8.34 | 8.36 | 8.10 | 8.34 | 8.27 | 1.34% | 2,045,280 |
| Jan 5, 2026 | 8.52 | 8.61 | 8.22 | 8.23 | 8.16 | -2.14% | 1,567,307 |
| Jan 2, 2026 | 8.16 | 8.50 | 8.16 | 8.41 | 8.34 | 3.83% | 1,938,987 |
| Dec 31, 2025 | 8.20 | 8.26 | 8.05 | 8.10 | 7.93 | -1.34% | 1,199,600 |
| Dec 30, 2025 | 8.33 | 8.35 | 8.20 | 8.21 | 8.04 | -0.73% | 1,355,870 |
| Dec 29, 2025 | 8.25 | 8.49 | 8.24 | 8.27 | 8.10 | -1.43% | 1,126,918 |
| Dec 26, 2025 | 8.33 | 8.43 | 8.29 | 8.39 | 8.22 | -0.59% | 1,132,882 |
| Dec 24, 2025 | 8.46 | 8.49 | 8.40 | 8.44 | 8.17 | -0.35% | 373,753 |
| Dec 23, 2025 | 8.47 | 8.51 | 8.37 | 8.47 | 8.20 | -0.47% | 725,025 |
| Dec 22, 2025 | 8.50 | 8.59 | 8.48 | 8.51 | 8.24 | 0.35% | 1,524,370 |
| Dec 19, 2025 | 8.17 | 8.52 | 8.17 | 8.48 | 8.21 | 4.43% | 1,539,592 |
| Dec 18, 2025 | 8.42 | 8.49 | 8.04 | 8.12 | 7.86 | -2.75% | 1,476,363 |
| Dec 17, 2025 | 8.75 | 8.87 | 8.34 | 8.35 | 7.97 | -5.22% | 1,446,143 |
| Dec 16, 2025 | 8.66 | 8.88 | 8.64 | 8.81 | 8.41 | 1.03% | 1,160,066 |
| Dec 15, 2025 | 9.06 | 9.07 | 8.70 | 8.72 | 8.33 | -2.57% | 1,468,769 |
| Dec 12, 2025 | 9.27 | 9.44 | 8.93 | 8.95 | 8.55 | -4.28% | 1,119,941 |
| Dec 11, 2025 | 9.36 | 9.36 | 9.06 | 9.35 | 8.93 | -2.81% | 1,375,272 |
| Dec 10, 2025 | 9.62 | 9.66 | 9.47 | 9.62 | 9.05 | -0.21% | 1,309,981 |
| Dec 9, 2025 | 9.70 | 9.72 | 9.55 | 9.64 | 9.07 | -0.52% | 801,702 |
| Dec 8, 2025 | 9.70 | 9.80 | 9.57 | 9.69 | 9.12 | 1.25% | 1,296,655 |
| Dec 5, 2025 | 9.43 | 9.58 | 9.33 | 9.57 | 9.01 | 1.27% | 2,290,743 |
| Dec 4, 2025 | 9.31 | 9.46 | 9.22 | 9.45 | 8.89 | -0.84% | 1,139,915 |
| Dec 3, 2025 | 9.40 | 9.53 | 9.32 | 9.53 | 8.77 | 1.93% | 695,743 |
| Dec 2, 2025 | 9.46 | 9.59 | 9.35 | 9.35 | 8.60 | -0.74% | 853,277 |
| Dec 1, 2025 | 9.36 | 9.52 | 9.24 | 9.42 | 8.67 | -0.95% | 749,799 |
| Nov 28, 2025 | 9.38 | 9.52 | 9.30 | 9.51 | 8.75 | 0.53% | 368,982 |
| Nov 26, 2025 | 9.48 | 9.54 | 9.35 | 9.46 | 8.55 | 1.28% | 757,953 |
| Nov 25, 2025 | 9.24 | 9.37 | 8.99 | 9.34 | 8.45 | -1.68% | 761,887 |
| Nov 24, 2025 | 9.26 | 9.53 | 9.18 | 9.50 | 8.59 | 3.49% | 1,316,721 |
| Nov 21, 2025 | 9.16 | 9.30 | 8.88 | 9.18 | 8.30 | 1.32% | 1,025,877 |
| Nov 20, 2025 | 9.96 | 10.00 | 9.01 | 9.06 | 8.19 | -6.98% | 901,930 |
| Nov 19, 2025 | 10.00 | 10.07 | 9.62 | 9.74 | 8.63 | -2.60% | 669,267 |
| Nov 18, 2025 | 9.85 | 10.24 | 9.68 | 10.00 | 8.86 | 1.73% | 817,568 |
| Nov 17, 2025 | 10.22 | 10.24 | 9.72 | 9.83 | 8.71 | -4.66% | 811,212 |
| Nov 14, 2025 | 9.78 | 10.58 | 9.69 | 10.31 | 9.14 | 2.38% | 1,190,920 |
| Nov 13, 2025 | 10.75 | 10.79 | 9.96 | 10.07 | 8.92 | -8.45% | 1,238,609 |
| Nov 12, 2025 | 11.34 | 11.41 | 10.93 | 11.00 | 9.56 | -2.14% | 1,201,855 |
| Nov 11, 2025 | 11.60 | 11.60 | 11.18 | 11.24 | 9.76 | -3.10% | 560,151 |
| Nov 10, 2025 | 11.86 | 11.90 | 11.52 | 11.60 | 10.08 | 1.31% | 742,457 |
| Nov 7, 2025 | 11.46 | 11.54 | 11.04 | 11.45 | 9.95 | -1.38% | 1,569,998 |
| Nov 6, 2025 | 12.28 | 12.30 | 11.60 | 11.61 | 10.09 | -6.60% | 1,267,741 |
| Nov 5, 2025 | 13.17 | 13.59 | 12.42 | 12.43 | 10.51 | -10.32% | 2,082,248 |
| Nov 4, 2025 | 14.16 | 14.31 | 13.81 | 13.86 | 11.72 | -4.94% | 767,312 |
| Nov 3, 2025 | 15.08 | 15.14 | 14.57 | 14.58 | 12.33 | -2.08% | 977,462 |