YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
8.44
-0.03 (-0.35%)
Dec 24, 2025, 1:00 PM EST - Market closed
SMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 8.46 | 8.49 | 8.40 | 8.44 | 8.44 | -0.35% | 366,053 |
| Dec 23, 2025 | 8.47 | 8.51 | 8.37 | 8.47 | 8.47 | -0.47% | 705,787 |
| Dec 22, 2025 | 8.50 | 8.59 | 8.48 | 8.51 | 8.51 | 0.35% | 1,518,741 |
| Dec 19, 2025 | 8.17 | 8.52 | 8.17 | 8.48 | 8.48 | 4.43% | 1,536,609 |
| Dec 18, 2025 | 8.42 | 8.49 | 8.04 | 8.12 | 8.12 | -2.75% | 1,467,504 |
| Dec 17, 2025 | 8.75 | 8.87 | 8.34 | 8.35 | 8.24 | -5.22% | 1,446,143 |
| Dec 16, 2025 | 8.66 | 8.88 | 8.64 | 8.81 | 8.69 | 1.03% | 1,160,066 |
| Dec 15, 2025 | 9.06 | 9.07 | 8.70 | 8.72 | 8.60 | -2.57% | 1,468,769 |
| Dec 12, 2025 | 9.27 | 9.44 | 8.93 | 8.95 | 8.83 | -4.28% | 1,119,941 |
| Dec 11, 2025 | 9.36 | 9.36 | 9.06 | 9.35 | 9.22 | -2.81% | 1,375,272 |
| Dec 10, 2025 | 9.62 | 9.66 | 9.47 | 9.62 | 9.35 | -0.21% | 1,309,981 |
| Dec 9, 2025 | 9.70 | 9.72 | 9.55 | 9.64 | 9.37 | -0.52% | 801,702 |
| Dec 8, 2025 | 9.70 | 9.80 | 9.57 | 9.69 | 9.42 | 1.25% | 1,296,655 |
| Dec 5, 2025 | 9.43 | 9.58 | 9.33 | 9.57 | 9.30 | 1.27% | 2,290,743 |
| Dec 4, 2025 | 9.31 | 9.46 | 9.22 | 9.45 | 9.19 | -0.84% | 1,139,915 |
| Dec 3, 2025 | 9.40 | 9.53 | 9.32 | 9.53 | 9.06 | 1.93% | 695,743 |
| Dec 2, 2025 | 9.46 | 9.59 | 9.35 | 9.35 | 8.88 | -0.74% | 853,277 |
| Dec 1, 2025 | 9.36 | 9.52 | 9.24 | 9.42 | 8.95 | -0.95% | 749,799 |
| Nov 28, 2025 | 9.38 | 9.52 | 9.30 | 9.51 | 9.04 | 0.53% | 368,982 |
| Nov 26, 2025 | 9.48 | 9.54 | 9.35 | 9.46 | 8.83 | 1.28% | 757,953 |
| Nov 25, 2025 | 9.24 | 9.37 | 8.99 | 9.34 | 8.72 | -1.68% | 761,887 |
| Nov 24, 2025 | 9.26 | 9.53 | 9.18 | 9.50 | 8.87 | 3.49% | 1,316,721 |
| Nov 21, 2025 | 9.16 | 9.30 | 8.88 | 9.18 | 8.57 | 1.32% | 1,025,877 |
| Nov 20, 2025 | 9.96 | 10.00 | 9.01 | 9.06 | 8.46 | -6.98% | 901,930 |
| Nov 19, 2025 | 10.00 | 10.07 | 9.62 | 9.74 | 8.91 | -2.60% | 669,267 |
| Nov 18, 2025 | 9.85 | 10.24 | 9.68 | 10.00 | 9.15 | 1.73% | 817,568 |
| Nov 17, 2025 | 10.22 | 10.24 | 9.72 | 9.83 | 9.00 | -4.66% | 811,212 |
| Nov 14, 2025 | 9.78 | 10.58 | 9.69 | 10.31 | 9.44 | 2.38% | 1,190,920 |
| Nov 13, 2025 | 10.75 | 10.79 | 9.96 | 10.07 | 9.22 | -8.45% | 1,238,609 |
| Nov 12, 2025 | 11.34 | 11.41 | 10.93 | 11.00 | 9.87 | -2.14% | 1,201,855 |
| Nov 11, 2025 | 11.60 | 11.60 | 11.18 | 11.24 | 10.08 | -3.10% | 560,151 |
| Nov 10, 2025 | 11.86 | 11.90 | 11.52 | 11.60 | 10.41 | 1.31% | 742,457 |
| Nov 7, 2025 | 11.46 | 11.54 | 11.04 | 11.45 | 10.27 | -1.38% | 1,569,998 |
| Nov 6, 2025 | 12.28 | 12.30 | 11.60 | 11.61 | 10.42 | -6.60% | 1,267,741 |
| Nov 5, 2025 | 13.17 | 13.59 | 12.42 | 12.43 | 10.85 | -10.32% | 2,082,248 |
| Nov 4, 2025 | 14.16 | 14.31 | 13.81 | 13.86 | 12.10 | -4.94% | 767,312 |
| Nov 3, 2025 | 15.08 | 15.14 | 14.57 | 14.58 | 12.73 | -2.08% | 977,462 |
| Oct 31, 2025 | 14.81 | 14.91 | 14.66 | 14.89 | 13.00 | 2.55% | 973,258 |
| Oct 30, 2025 | 14.68 | 14.80 | 14.52 | 14.52 | 12.68 | -4.10% | 460,845 |
| Oct 29, 2025 | 15.40 | 15.45 | 14.92 | 15.14 | 12.99 | 0.66% | 594,148 |
| Oct 28, 2025 | 14.99 | 15.38 | 14.90 | 15.04 | 12.91 | 0.80% | 575,871 |
| Oct 27, 2025 | 14.50 | 14.94 | 14.50 | 14.92 | 12.81 | 5.67% | 764,070 |
| Oct 24, 2025 | 14.23 | 14.48 | 14.12 | 14.12 | 12.12 | 0.43% | 792,124 |
| Oct 23, 2025 | 15.00 | 15.02 | 13.87 | 14.06 | 12.07 | -9.70% | 1,559,787 |
| Oct 22, 2025 | 16.05 | 16.05 | 14.87 | 15.57 | 13.16 | -2.75% | 1,066,407 |
| Oct 21, 2025 | 16.04 | 16.13 | 15.86 | 16.01 | 13.53 | -0.25% | 629,401 |
| Oct 20, 2025 | 16.02 | 16.34 | 15.97 | 16.05 | 13.56 | 4.29% | 1,250,167 |
| Oct 17, 2025 | 15.63 | 15.73 | 15.21 | 15.39 | 13.00 | -2.59% | 971,539 |
| Oct 16, 2025 | 15.81 | 16.34 | 15.63 | 15.80 | 13.35 | -4.88% | 544,740 |
| Oct 15, 2025 | 16.75 | 16.89 | 16.30 | 16.61 | 13.35 | 1.65% | 661,536 |