Skip to main content
YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
31.92
-1.44 (-4.32%)
At close: Feb 21, 2025, 3:59 PM
32.01
+0.09 (0.28%)
After-hours: Feb 21, 2025, 6:53 PM EST

SMCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202534.3334.9931.5731.9231.92-4.32%208,103
Feb 20, 202532.4735.0431.2133.3633.36-2.08%341,857
Feb 19, 202533.9536.8832.0134.0734.075.81%706,982
Feb 18, 202530.3332.5230.3332.2032.2011.46%546,734
Feb 14, 202526.8629.0626.8628.8928.897.24%583,565
Feb 13, 202525.6927.2924.8526.9426.94-4.26%1,002,785
Feb 12, 202529.0029.5727.5328.1426.114.61%805,697
Feb 11, 202528.3328.7026.7826.9024.96-7.18%310,653
Feb 10, 202527.0029.0026.4028.9826.8912.85%585,734
Feb 7, 202525.0026.2325.0025.6823.833.80%236,250
Feb 6, 202524.2524.7624.1524.7422.963.60%161,552
Feb 5, 202523.6824.3123.0223.8822.165.20%154,794
Feb 4, 202522.1022.8921.7222.7021.077.08%91,161
Feb 3, 202521.7521.7520.5421.2019.67-4.42%105,627
Jan 31, 202522.2923.1521.9322.1820.580.09%108,190
Jan 30, 202522.0922.1621.5522.1620.573.02%71,162
Jan 29, 202521.7921.8321.3121.5119.96-0.69%66,149
Jan 28, 202522.5022.5021.0721.6620.10-2.70%124,127
Jan 27, 202523.1223.8721.7522.2620.66-8.96%212,907
Jan 24, 202524.8724.9824.3524.4522.69-1.01%108,298
Jan 23, 202524.5824.7424.3524.7022.920.69%57,407
Jan 22, 202524.3824.9224.2524.5322.761.62%108,765
Jan 21, 202523.4524.3523.4324.1422.403.96%220,258
Jan 17, 202523.4323.7123.2223.2221.55-0.68%223,600
Jan 16, 202523.9924.0023.1923.3821.70-6.89%165,559
Jan 15, 202525.1925.3724.7325.1121.701.29%409,052
Jan 14, 202525.5825.7124.6824.7921.43-1.08%209,373
Jan 13, 202525.1525.1523.8025.0621.66-2.30%205,962
Jan 10, 202525.7526.4025.1525.6522.17-0.43%169,265
Jan 8, 202526.8026.8025.2525.7622.27-4.73%109,171
Jan 7, 202528.6128.6126.8327.0423.37-4.65%76,162
Jan 6, 202527.5029.4027.5028.3624.514.88%103,647
Jan 3, 202525.8427.0425.5327.0423.376.21%54,038
Jan 2, 202526.0926.2725.4525.4622.01-1.28%73,714
Dec 31, 202426.0926.2825.3925.7922.29-0.58%89,157
Dec 30, 202426.4126.4125.3925.9422.42-2.88%75,279
Dec 27, 202427.5227.6026.3526.7123.09-3.68%77,412
Dec 26, 202428.2828.4627.7227.7323.97-1.35%72,488
Dec 24, 202426.7628.5826.7628.1124.305.36%71,620
Dec 23, 202426.5826.9626.3126.6823.061.56%292,216
Dec 20, 202425.9027.1025.6426.2722.710.50%150,429
Dec 19, 202426.8727.2625.6526.1422.59-9.92%140,404
Dec 18, 202430.0030.6428.7629.0223.01-3.14%339,810
Dec 17, 202430.0030.9729.5229.9623.760.77%168,843
Dec 16, 202428.5030.9228.0629.7323.57-6.48%295,453
Dec 13, 202432.1232.3031.1031.7925.21-2.21%180,975
Dec 12, 202432.6633.7332.2532.5125.78-1.25%57,950
Dec 11, 202432.8733.2931.0132.9226.10-4.94%138,033
Dec 10, 202436.8136.8134.0434.6327.46-6.08%94,424
Dec 9, 202438.5038.5036.7636.8729.241.12%136,747
Dec 6, 202435.3636.8035.0036.4628.914.62%96,186
Dec 5, 202435.2035.2734.6234.8527.630.35%48,665
Dec 4, 202434.2335.0333.6034.7327.541.82%86,941
Dec 3, 202435.7035.9833.2734.1127.05-1.16%132,730
Dec 2, 202432.1035.6530.7034.5127.3619.49%235,886
Nov 29, 202429.4329.4927.7028.8822.90-5.16%147,647
Nov 27, 202430.6131.6429.9930.4524.152.32%65,481
Nov 26, 202431.7831.8029.5729.7623.60-7.84%215,960
Nov 25, 202430.6432.9930.4632.2925.6011.19%240,461
Nov 22, 202427.6429.8327.6429.0423.037.52%284,152
Nov 21, 202426.3027.5725.2927.0121.420.93%204,259
Nov 20, 202427.1128.1725.8826.7619.62-6.63%617,558
Nov 19, 202427.5129.4726.5028.6621.0117.94%552,661
Nov 18, 202423.5025.7523.1524.3017.8210.46%992,627
Nov 15, 202421.7922.1621.1522.0016.131.75%91,672
Nov 14, 202422.0022.7721.2121.6215.85-9.31%90,071
Nov 13, 202424.6025.1923.8023.8417.48-4.64%67,916
Nov 12, 202425.3326.3025.0025.0018.33-5.55%79,452
Nov 11, 202426.0026.9924.7226.4719.41-4.67%117,586
Nov 8, 202428.6928.9327.1927.7720.36-2.46%82,630
Nov 7, 202426.0428.6225.7128.4720.877.58%60,984
Nov 6, 202424.0026.7523.8426.4619.40-15.81%125,630
Nov 5, 202430.0031.6029.0531.4323.045.01%93,965
Nov 4, 202429.0731.7827.5729.9321.94-0.46%70,255
Nov 1, 202431.5832.6029.8530.0722.04-8.97%107,983
Oct 31, 202434.0034.9431.1533.0324.22-11.80%129,381
Oct 30, 202439.8042.7036.5037.4527.46-30.21%201,280
Oct 29, 202452.9354.0452.0053.6639.342.33%35,531
Oct 28, 202452.5653.3252.2152.4438.450.75%37,119
Oct 25, 202451.0052.6651.0052.0538.162.54%48,452
Oct 24, 202450.8551.5550.1650.7637.22-7.75%60,787
Oct 23, 202455.2555.7554.3055.0336.50-1.17%194,533
Oct 22, 202457.6257.6254.3555.6836.93-2.89%20,099
Oct 21, 202457.2758.0956.7157.3438.031.19%38,657
Oct 18, 202456.8758.2156.5956.6637.58-0.27%6,618
Oct 17, 202459.2059.2056.5056.8137.68-1.04%5,817
Oct 16, 202457.5458.3556.6157.4138.071.80%3,275
Oct 15, 202455.8756.3954.9356.3937.400.39%3,323
Oct 14, 202456.5657.6355.2156.1737.25-0.23%8,551
Oct 11, 202454.8356.3054.6656.3037.342.99%3,269
Oct 10, 202454.8955.1252.7954.6736.25-0.90%3,026
Oct 9, 202455.0056.6655.0055.1636.583.59%9,450
Oct 8, 202456.7856.7852.3653.2535.31-3.96%5,283
Oct 7, 202449.6155.7549.6155.4436.7712.53%17,861
Oct 4, 202449.4349.4349.2249.2732.680.24%6,474
Oct 3, 202449.4749.4749.1549.1532.60-0.11%724
Oct 2, 202448.0049.2048.0049.2032.632.19%3,354
Oct 1, 202448.3248.3247.8748.1531.93-1.63%1,209
Sep 30, 202448.2450.0048.2448.9532.46-0.29%2,745
Sep 27, 202447.0749.2747.0749.0932.551.53%8,297