YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
17.24
+0.02 (0.12%)
At close: Aug 7, 2025, 4:00 PM
17.34
+0.10 (0.58%)
After-hours: Aug 7, 2025, 8:00 PM EDT
SMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 17.40 | 17.90 | 17.24 | 17.24 | 17.24 | 0.12% | 847,637 |
| Aug 6, 2025 | 17.50 | 17.71 | 16.52 | 17.22 | 17.22 | -16.89% | 4,040,033 |
| Aug 5, 2025 | 21.15 | 21.28 | 20.53 | 20.72 | 20.72 | -1.43% | 1,187,736 |
| Aug 4, 2025 | 20.92 | 21.25 | 20.82 | 21.02 | 21.02 | 2.59% | 911,585 |
| Aug 1, 2025 | 20.72 | 20.93 | 19.95 | 20.49 | 20.49 | -3.17% | 1,717,135 |
| Jul 31, 2025 | 22.02 | 22.07 | 21.05 | 21.16 | 21.16 | -10.03% | 1,521,624 |
| Jul 30, 2025 | 23.14 | 23.79 | 22.99 | 23.52 | 21.63 | 2.89% | 4,632,426 |
| Jul 29, 2025 | 23.15 | 23.57 | 22.63 | 22.86 | 21.02 | -1.00% | 1,729,651 |
| Jul 28, 2025 | 22.10 | 23.12 | 22.08 | 23.09 | 21.23 | 5.63% | 1,707,210 |
| Jul 25, 2025 | 21.18 | 21.90 | 20.93 | 21.86 | 20.10 | 2.97% | 790,617 |
| Jul 24, 2025 | 21.02 | 21.43 | 20.80 | 21.23 | 19.52 | 1.87% | 398,711 |
| Jul 23, 2025 | 20.41 | 21.02 | 20.41 | 20.84 | 19.16 | 2.81% | 529,835 |
| Jul 22, 2025 | 20.96 | 20.96 | 19.77 | 20.27 | 18.64 | -1.94% | 801,663 |
| Jul 21, 2025 | 21.10 | 21.56 | 20.67 | 20.67 | 19.01 | -0.72% | 1,103,525 |
| Jul 18, 2025 | 21.27 | 21.44 | 20.61 | 20.82 | 19.15 | -1.28% | 819,073 |
| Jul 17, 2025 | 21.23 | 21.39 | 21.04 | 21.09 | 19.39 | -0.19% | 651,145 |
| Jul 16, 2025 | 21.03 | 21.19 | 20.70 | 21.13 | 19.43 | 0.43% | 715,059 |
| Jul 15, 2025 | 20.75 | 21.29 | 20.71 | 21.04 | 19.35 | 3.80% | 1,305,943 |
| Jul 14, 2025 | 20.10 | 20.47 | 19.92 | 20.27 | 18.64 | 1.00% | 638,906 |
| Jul 11, 2025 | 20.17 | 20.28 | 19.94 | 20.07 | 18.46 | -0.94% | 578,523 |
| Jul 10, 2025 | 20.24 | 20.47 | 20.02 | 20.26 | 18.63 | 0.90% | 523,804 |
| Jul 9, 2025 | 19.54 | 20.10 | 19.54 | 20.08 | 18.46 | 1.67% | 899,785 |
| Jul 8, 2025 | 19.20 | 19.75 | 19.19 | 19.75 | 18.16 | 3.46% | 732,890 |
| Jul 7, 2025 | 19.51 | 19.52 | 18.80 | 19.09 | 17.55 | -2.40% | 1,408,683 |
| Jul 3, 2025 | 19.81 | 19.87 | 19.50 | 19.56 | 17.99 | -7.52% | 1,083,062 |
| Jul 2, 2025 | 20.75 | 21.25 | 20.61 | 21.15 | 17.97 | 2.22% | 3,401,733 |
| Jul 1, 2025 | 21.05 | 21.23 | 20.29 | 20.69 | 17.58 | -2.45% | 1,017,601 |
| Jun 30, 2025 | 21.08 | 21.60 | 20.92 | 21.21 | 18.02 | 2.61% | 1,044,782 |
| Jun 27, 2025 | 21.24 | 21.29 | 20.36 | 20.67 | 17.56 | -1.57% | 764,431 |
| Jun 26, 2025 | 20.50 | 21.11 | 20.25 | 21.00 | 17.84 | 3.19% | 762,395 |
| Jun 25, 2025 | 19.31 | 20.48 | 19.13 | 20.35 | 17.29 | 6.94% | 646,462 |
| Jun 24, 2025 | 18.48 | 19.14 | 18.29 | 19.03 | 16.17 | 4.33% | 491,136 |
| Jun 23, 2025 | 19.39 | 19.39 | 18.18 | 18.24 | 15.50 | -8.62% | 1,035,483 |
| Jun 20, 2025 | 19.99 | 20.15 | 19.52 | 19.96 | 16.96 | 1.78% | 399,318 |
| Jun 18, 2025 | 19.38 | 19.94 | 19.27 | 19.61 | 16.66 | 1.34% | 363,455 |
| Jun 17, 2025 | 19.41 | 19.56 | 19.23 | 19.35 | 16.44 | -0.46% | 228,739 |
| Jun 16, 2025 | 19.00 | 19.69 | 18.95 | 19.44 | 16.52 | 3.68% | 345,804 |
| Jun 13, 2025 | 19.00 | 19.13 | 18.45 | 18.75 | 15.93 | -3.99% | 449,067 |
| Jun 12, 2025 | 19.15 | 19.60 | 19.01 | 19.53 | 16.59 | 1.45% | 243,325 |
| Jun 11, 2025 | 19.33 | 19.66 | 19.11 | 19.25 | 16.36 | 0.68% | 341,225 |
| Jun 10, 2025 | 19.23 | 19.33 | 18.92 | 19.12 | 16.24 | -0.10% | 323,811 |
| Jun 9, 2025 | 18.76 | 19.20 | 18.70 | 19.14 | 16.26 | 2.79% | 566,916 |
| Jun 6, 2025 | 18.75 | 18.86 | 18.52 | 18.62 | 15.82 | 2.31% | 532,816 |
| Jun 5, 2025 | 19.17 | 19.25 | 18.07 | 18.20 | 15.46 | -12.37% | 755,782 |
| Jun 4, 2025 | 20.76 | 20.89 | 20.45 | 20.77 | 16.24 | 0.92% | 1,276,501 |
| Jun 3, 2025 | 20.06 | 20.70 | 19.95 | 20.58 | 16.09 | 3.11% | 800,454 |
| Jun 2, 2025 | 19.37 | 19.96 | 19.28 | 19.96 | 15.60 | 2.52% | 804,616 |
| May 30, 2025 | 19.94 | 19.94 | 19.02 | 19.47 | 15.22 | -2.31% | 456,041 |
| May 29, 2025 | 20.62 | 20.85 | 19.86 | 19.93 | 15.58 | -0.80% | 227,951 |
| May 28, 2025 | 20.21 | 20.40 | 19.68 | 20.09 | 15.71 | 0.80% | 203,801 |