Skip to main content
YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
19.61
0.00 (0.00%)
At close: Jun 18, 2025, 4:00 PM
19.73
+0.12 (0.61%)
Pre-market: Jun 20, 2025, 6:43 AM EDT

SMCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202519.3819.9419.2719.6119.611.34%361,219
Jun 17, 202519.4119.5619.2319.3519.35-0.46%228,739
Jun 16, 202519.0019.6918.9519.4419.443.68%345,804
Jun 13, 202519.0019.1318.4518.7518.75-3.99%449,067
Jun 12, 202519.1519.6019.0119.5319.531.45%243,325
Jun 11, 202519.3319.6619.1119.2519.250.68%341,225
Jun 10, 202519.2319.3318.9219.1219.12-0.10%323,811
Jun 9, 202518.7619.2018.7019.1419.142.79%566,916
Jun 6, 202518.7518.8618.5218.6218.622.31%532,816
Jun 5, 202519.1719.2518.0718.2018.20-12.37%755,782
Jun 4, 202520.7620.8920.4520.7719.110.92%1,276,501
Jun 3, 202520.0620.7019.9520.5818.943.11%800,454
Jun 2, 202519.3719.9619.2819.9618.372.52%804,616
May 30, 202519.9419.9419.0219.4717.92-2.31%456,041
May 29, 202520.6220.8519.8619.9318.34-0.80%227,951
May 28, 202520.2120.4019.6820.0918.490.80%203,801
May 27, 202519.8820.4519.6419.9318.343.43%233,748
May 23, 202519.1819.4018.8419.2717.73-2.53%347,405
May 22, 202520.0420.2419.6919.7718.19-0.40%193,814
May 21, 202520.7520.9919.6819.8518.27-2.36%261,846
May 20, 202521.1821.1820.1720.3318.71-3.51%193,339
May 19, 202520.8321.6520.7521.0719.39-1.82%379,520
May 16, 202521.2321.8820.9821.4619.755.35%449,566
May 15, 202520.5020.9319.4020.3718.74-1.59%195,862
May 14, 202521.0421.2520.1720.7019.0510.05%628,878
May 13, 202517.7518.9217.6618.8117.317.92%724,929
May 12, 202517.5017.8217.2017.4316.043.63%696,400
May 9, 202516.8717.0916.4316.8215.48-596,541
May 8, 202517.1317.2516.7216.8215.48-8.24%619,678
May 7, 202517.7418.5317.3918.3315.560.33%1,359,411
May 6, 202517.8518.4117.6518.2715.512.01%705,521
May 5, 202518.4718.4717.9117.9115.20-3.24%789,560
May 2, 202518.3518.7118.1018.5115.712.32%350,589
May 1, 202517.9118.5117.3318.0915.361.97%342,797
Apr 30, 202516.3717.8716.1617.7415.06-10.58%1,173,912
Apr 29, 202520.2420.2819.7619.8416.84-2.17%405,490
Apr 28, 202520.0020.4519.7020.2817.221.91%234,121
Apr 25, 202519.6119.9319.3319.9016.892.52%213,755
Apr 24, 202518.9019.5918.8319.4116.484.58%194,372
Apr 23, 202518.6519.1418.4218.5615.766.24%204,730
Apr 22, 202517.2217.6616.9217.4714.833.62%185,408
Apr 21, 202517.5517.5516.4916.8614.31-4.85%593,061
Apr 17, 202518.0818.0817.2017.7215.04-1.66%236,475
Apr 16, 202518.1018.8017.3818.0215.30-4.10%304,417
Apr 15, 202518.6719.1018.5318.7915.952.23%256,389
Apr 14, 202519.0019.1918.3818.3815.600.60%278,897
Apr 11, 202518.6418.9418.0918.2715.51-1.35%579,897
Apr 10, 202519.0019.3618.0218.5215.72-12.89%451,781
Apr 9, 202518.9221.5018.6121.2616.6912.96%1,243,048
Apr 8, 202520.6620.6818.3518.8214.78-4.03%604,596