YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
26.76
-1.90 (-6.63%)
At close: Nov 20, 2024, 4:00 PM
25.20
-1.56 (-5.83%)
Pre-market: Nov 21, 2024, 7:19 AM EST
SMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 27.11 | 28.17 | 25.88 | 26.76 | 26.76 | -6.63% | 606,367 |
| Nov 19, 2024 | 27.51 | 29.47 | 26.50 | 28.66 | 28.66 | 17.94% | 552,661 |
| Nov 18, 2024 | 23.50 | 25.75 | 23.15 | 24.30 | 24.30 | 10.46% | 992,627 |
| Nov 15, 2024 | 21.79 | 22.16 | 21.15 | 22.00 | 22.00 | 1.75% | 91,672 |
| Nov 14, 2024 | 22.00 | 22.77 | 21.21 | 21.62 | 21.62 | -9.31% | 90,071 |
| Nov 13, 2024 | 24.60 | 25.19 | 23.80 | 23.84 | 23.84 | -4.64% | 67,916 |
| Nov 12, 2024 | 25.33 | 26.30 | 25.00 | 25.00 | 25.00 | -5.55% | 79,452 |
| Nov 11, 2024 | 26.00 | 26.99 | 24.72 | 26.47 | 26.47 | -4.67% | 117,586 |
| Nov 8, 2024 | 28.69 | 28.93 | 27.19 | 27.77 | 27.77 | -2.46% | 82,630 |
| Nov 7, 2024 | 26.04 | 28.62 | 25.71 | 28.47 | 28.47 | 7.58% | 60,984 |
| Nov 6, 2024 | 24.00 | 26.75 | 23.84 | 26.46 | 26.46 | -15.81% | 125,630 |
| Nov 5, 2024 | 30.00 | 31.60 | 29.05 | 31.43 | 31.43 | 5.01% | 93,965 |
| Nov 4, 2024 | 29.07 | 31.78 | 27.57 | 29.93 | 29.93 | -0.46% | 70,255 |
| Nov 1, 2024 | 31.58 | 32.60 | 29.85 | 30.07 | 30.07 | -8.97% | 107,983 |
| Oct 31, 2024 | 34.00 | 34.94 | 31.15 | 33.03 | 33.03 | -11.80% | 129,381 |
| Oct 30, 2024 | 39.80 | 42.70 | 36.50 | 37.45 | 37.45 | -30.21% | 201,280 |
| Oct 29, 2024 | 52.93 | 54.04 | 52.00 | 53.66 | 53.66 | 2.33% | 35,531 |
| Oct 28, 2024 | 52.56 | 53.32 | 52.21 | 52.44 | 52.44 | 0.75% | 37,119 |
| Oct 25, 2024 | 51.00 | 52.66 | 51.00 | 52.05 | 52.05 | 2.54% | 48,452 |
| Oct 24, 2024 | 50.85 | 51.55 | 50.16 | 50.76 | 50.76 | -7.75% | 60,787 |
| Oct 23, 2024 | 55.25 | 55.75 | 54.30 | 55.03 | 49.78 | -1.17% | 194,533 |
| Oct 22, 2024 | 57.62 | 57.62 | 54.35 | 55.68 | 50.37 | -2.89% | 20,099 |
| Oct 21, 2024 | 57.27 | 58.09 | 56.71 | 57.34 | 51.87 | 1.19% | 38,657 |
| Oct 18, 2024 | 56.87 | 58.21 | 56.59 | 56.66 | 51.26 | -0.27% | 6,618 |
| Oct 17, 2024 | 59.20 | 59.20 | 56.50 | 56.81 | 51.39 | -1.04% | 5,817 |
| Oct 16, 2024 | 57.54 | 58.35 | 56.61 | 57.41 | 51.93 | 1.80% | 3,275 |
| Oct 15, 2024 | 55.87 | 56.39 | 54.93 | 56.39 | 51.01 | 0.39% | 3,323 |
| Oct 14, 2024 | 56.56 | 57.63 | 55.21 | 56.17 | 50.81 | -0.23% | 8,551 |
| Oct 11, 2024 | 54.83 | 56.30 | 54.66 | 56.30 | 50.93 | 2.99% | 3,269 |
| Oct 10, 2024 | 54.89 | 55.12 | 52.79 | 54.67 | 49.45 | -0.90% | 3,026 |
| Oct 9, 2024 | 55.00 | 56.66 | 55.00 | 55.16 | 49.90 | 3.59% | 9,450 |
| Oct 8, 2024 | 56.78 | 56.78 | 52.36 | 53.25 | 48.17 | -3.96% | 5,283 |
| Oct 7, 2024 | 49.61 | 55.75 | 49.61 | 55.44 | 50.15 | 12.53% | 17,861 |
| Oct 4, 2024 | 49.43 | 49.43 | 49.22 | 49.27 | 44.57 | 0.24% | 6,474 |
| Oct 3, 2024 | 49.47 | 49.47 | 49.15 | 49.15 | 44.46 | -0.11% | 724 |
| Oct 2, 2024 | 48.00 | 49.20 | 48.00 | 49.20 | 44.51 | 2.19% | 3,354 |
| Oct 1, 2024 | 48.32 | 48.32 | 47.87 | 48.15 | 43.55 | -1.63% | 1,209 |
| Sep 30, 2024 | 48.24 | 50.00 | 48.24 | 48.95 | 44.28 | -0.29% | 2,745 |
| Sep 27, 2024 | 47.07 | 49.27 | 47.07 | 49.09 | 44.40 | 1.53% | 8,297 |
| Sep 26, 2024 | 54.92 | 55.12 | 45.70 | 48.35 | 43.74 | -10.32% | 29,854 |
| Sep 25, 2024 | 54.84 | 55.05 | 53.89 | 53.91 | 48.77 | -0.65% | 6,159 |
| Sep 24, 2024 | 54.49 | 54.49 | 53.38 | 54.27 | 49.09 | 0.44% | 5,152 |
| Sep 23, 2024 | 52.93 | 54.47 | 52.93 | 54.03 | 48.87 | 1.02% | 4,936 |
| Sep 20, 2024 | 51.75 | 53.48 | 51.52 | 53.48 | 48.38 | 4.75% | 2,089 |
| Sep 19, 2024 | 53.11 | 53.11 | 51.06 | 51.06 | 46.18 | 0.20% | 3,119 |
| Sep 18, 2024 | 52.07 | 52.47 | 50.95 | 50.95 | 46.09 | 0.13% | 3,810 |
| Sep 17, 2024 | 51.83 | 51.85 | 50.87 | 50.89 | 46.04 | -1.42% | 4,657 |
| Sep 16, 2024 | 52.84 | 52.84 | 50.87 | 51.62 | 46.70 | -0.37% | 6,162 |
| Sep 13, 2024 | 51.00 | 52.55 | 51.00 | 51.82 | 46.87 | 2.36% | 5,006 |