Skip to main content
YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
17.91
-0.60 (-3.24%)
At close: May 5, 2025, 4:00 PM
17.75
-0.16 (-0.89%)
Pre-market: May 6, 2025, 8:36 AM EDT

SMCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202518.4718.4717.9117.9117.91-3.24%773,441
May 2, 202518.3518.7118.1018.5118.512.32%350,589
May 1, 202517.9118.5117.3318.0918.091.97%342,797
Apr 30, 202516.3717.8716.1617.7417.74-10.58%1,173,912
Apr 29, 202520.2420.2819.7619.8419.84-2.17%405,490
Apr 28, 202520.0020.4519.7020.2820.281.91%234,121
Apr 25, 202519.6119.9319.3319.9019.902.52%213,755
Apr 24, 202518.9019.5918.8319.4119.414.58%194,372
Apr 23, 202518.6519.1418.4218.5618.566.24%204,730
Apr 22, 202517.2217.6616.9217.4717.473.62%185,408
Apr 21, 202517.5517.5516.4916.8616.86-4.85%593,061
Apr 17, 202518.0818.0817.2017.7217.72-1.66%236,475
Apr 16, 202518.1018.8017.3818.0218.02-4.10%304,417
Apr 15, 202518.6719.1018.5318.7918.792.23%256,389
Apr 14, 202519.0019.1918.3818.3818.380.60%278,897
Apr 11, 202518.6418.9418.0918.2718.27-1.35%579,897
Apr 10, 202519.0019.3618.0218.5218.52-12.89%451,781
Apr 9, 202518.9221.5018.6121.2619.6712.96%1,243,048
Apr 8, 202520.6620.6818.3518.8217.41-4.03%604,596
Apr 7, 202517.3120.1017.1819.6118.147.45%598,642
Apr 4, 202519.0719.0717.0718.2516.88-8.11%514,227
Apr 3, 202519.7620.2819.3019.8618.37-6.94%400,992
Apr 2, 202520.8421.7020.6321.3419.740.33%152,297
Apr 1, 202520.6921.6220.6321.2719.682.85%136,189
Mar 31, 202519.8820.8819.6020.6819.13-0.43%238,938
Mar 28, 202521.2921.6120.5420.7719.21-1.19%205,352
Mar 27, 202522.1722.1820.9321.0219.44-6.03%252,286
Mar 26, 202524.0124.2022.1522.3720.69-7.37%250,838
Mar 25, 202524.6825.0023.9024.1522.34-1.35%120,401
Mar 24, 202524.8724.8723.6324.4822.64-0.29%339,551
Mar 21, 202523.1124.7223.1124.5522.715.46%98,990
Mar 20, 202523.6723.8922.9423.2821.53-1.65%93,798
Mar 19, 202522.6424.3522.6423.6721.905.39%231,130
Mar 18, 202524.1924.1922.4522.4620.78-7.84%187,412
Mar 17, 202524.4524.8223.9724.3722.540.33%339,273
Mar 14, 202523.6124.4623.6024.2922.474.92%475,608
Mar 13, 202524.0924.2623.1223.1521.41-11.23%357,036
Mar 12, 202526.6226.9625.8526.0822.232.48%792,142
Mar 11, 202523.7325.6223.5025.4521.697.84%344,923
Mar 10, 202523.9524.8023.1023.6020.12-2.60%287,205
Mar 7, 202523.4324.2922.7024.2320.652.97%255,006
Mar 6, 202523.8524.8722.6723.5320.06-4.58%174,235
Mar 5, 202525.1025.7424.2224.6621.020.33%185,878
Mar 4, 202522.1425.4022.1024.5820.957.67%184,384
Mar 3, 202526.1926.2422.6522.8319.46-11.96%253,193
Feb 28, 202525.2326.7024.5625.9322.10-4.03%200,689
Feb 27, 202529.1129.1126.6927.0223.03-8.47%167,939
Feb 26, 202531.1031.1129.0829.5225.169.37%282,815
Feb 25, 202528.8929.4526.4126.9923.00-9.34%374,721
Feb 24, 202531.0032.1229.2529.7725.37-6.74%671,849