Skip to main content
YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
19.93
-0.16 (-0.80%)
At close: May 29, 2025, 4:00 PM
19.97
+0.04 (0.20%)
After-hours: May 29, 2025, 8:00 PM EDT

SMCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202520.6220.8519.8619.9319.93-0.80%220,178
May 28, 202520.2120.4019.6820.0920.090.80%203,801
May 27, 202519.8820.4519.6419.9319.933.43%233,748
May 23, 202519.1819.4018.8419.2719.27-2.53%347,405
May 22, 202520.0420.2419.6919.7719.77-0.40%193,814
May 21, 202520.7520.9919.6819.8519.85-2.36%261,846
May 20, 202521.1821.1820.1720.3320.33-3.51%193,339
May 19, 202520.8321.6520.7521.0721.07-1.82%379,520
May 16, 202521.2321.8820.9821.4621.465.35%449,566
May 15, 202520.5020.9319.4020.3720.37-1.59%195,862
May 14, 202521.0421.2520.1720.7020.7010.05%628,878
May 13, 202517.7518.9217.6618.8118.817.92%724,929
May 12, 202517.5017.8217.2017.4317.433.63%696,400
May 9, 202516.8717.0916.4316.8216.82-596,541
May 8, 202517.1317.2516.7216.8216.82-8.24%619,678
May 7, 202517.7418.5317.3918.3316.910.33%1,359,411
May 6, 202517.8518.4117.6518.2716.852.01%705,521
May 5, 202518.4718.4717.9117.9116.52-3.24%789,560
May 2, 202518.3518.7118.1018.5117.082.32%350,589
May 1, 202517.9118.5117.3318.0916.691.97%342,797
Apr 30, 202516.3717.8716.1617.7416.37-10.58%1,173,912
Apr 29, 202520.2420.2819.7619.8418.30-2.17%405,490
Apr 28, 202520.0020.4519.7020.2818.711.91%234,121
Apr 25, 202519.6119.9319.3319.9018.362.52%213,755
Apr 24, 202518.9019.5918.8319.4117.914.58%194,372
Apr 23, 202518.6519.1418.4218.5617.126.24%204,730
Apr 22, 202517.2217.6616.9217.4716.123.62%185,408
Apr 21, 202517.5517.5516.4916.8615.55-4.85%593,061
Apr 17, 202518.0818.0817.2017.7216.35-1.66%236,475
Apr 16, 202518.1018.8017.3818.0216.62-4.10%304,417
Apr 15, 202518.6719.1018.5318.7917.332.23%256,389
Apr 14, 202519.0019.1918.3818.3816.960.60%278,897
Apr 11, 202518.6418.9418.0918.2716.85-1.35%579,897
Apr 10, 202519.0019.3618.0218.5217.09-12.89%451,781
Apr 9, 202518.9221.5018.6121.2618.1412.96%1,243,048
Apr 8, 202520.6620.6818.3518.8216.06-4.03%604,596
Apr 7, 202517.3120.1017.1819.6116.737.45%598,642
Apr 4, 202519.0719.0717.0718.2515.57-8.11%514,227
Apr 3, 202519.7620.2819.3019.8616.95-6.94%400,992
Apr 2, 202520.8421.7020.6321.3418.210.33%152,297
Apr 1, 202520.6921.6220.6321.2718.152.85%136,189
Mar 31, 202519.8820.8819.6020.6817.65-0.43%238,938
Mar 28, 202521.2921.6120.5420.7717.72-1.19%205,352
Mar 27, 202522.1722.1820.9321.0217.94-6.03%252,286
Mar 26, 202524.0124.2022.1522.3719.09-7.37%250,838
Mar 25, 202524.6825.0023.9024.1520.61-1.35%120,401
Mar 24, 202524.8724.8723.6324.4820.89-0.29%339,551
Mar 21, 202523.1124.7223.1124.5520.955.46%98,990
Mar 20, 202523.6723.8922.9423.2819.87-1.65%93,798
Mar 19, 202522.6424.3522.6423.6720.205.39%231,130