YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
10.07
-0.49 (-4.64%)
At close: Nov 13, 2025, 4:00 PM EST
9.71
-0.36 (-3.57%)
Pre-market: Nov 14, 2025, 8:44 AM EST
SMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 10.75 | 10.79 | 9.96 | 10.07 | 10.07 | -8.45% | 1,222,031 |
| Nov 12, 2025 | 11.34 | 11.41 | 10.93 | 11.00 | 10.77 | -2.14% | 1,201,855 |
| Nov 11, 2025 | 11.60 | 11.60 | 11.18 | 11.24 | 11.00 | -3.10% | 560,151 |
| Nov 10, 2025 | 11.86 | 11.90 | 11.52 | 11.60 | 11.36 | 1.31% | 742,457 |
| Nov 7, 2025 | 11.46 | 11.54 | 11.04 | 11.45 | 11.21 | -1.38% | 1,569,998 |
| Nov 6, 2025 | 12.28 | 12.30 | 11.60 | 11.61 | 11.37 | -6.60% | 1,267,741 |
| Nov 5, 2025 | 13.17 | 13.59 | 12.42 | 12.43 | 11.83 | -10.32% | 2,061,945 |
| Nov 4, 2025 | 14.16 | 14.31 | 13.81 | 13.86 | 13.19 | -4.94% | 767,312 |
| Nov 3, 2025 | 15.08 | 15.14 | 14.57 | 14.58 | 13.88 | -2.08% | 977,462 |
| Oct 31, 2025 | 14.81 | 14.91 | 14.66 | 14.89 | 14.17 | 2.55% | 973,258 |
| Oct 30, 2025 | 14.68 | 14.80 | 14.52 | 14.52 | 13.82 | -4.10% | 460,845 |
| Oct 29, 2025 | 15.40 | 15.45 | 14.92 | 15.14 | 14.16 | 0.66% | 594,148 |
| Oct 28, 2025 | 14.99 | 15.38 | 14.90 | 15.04 | 14.06 | 0.80% | 575,871 |
| Oct 27, 2025 | 14.50 | 14.94 | 14.50 | 14.92 | 13.95 | 5.67% | 764,070 |
| Oct 24, 2025 | 14.23 | 14.48 | 14.12 | 14.12 | 13.20 | 0.43% | 792,124 |
| Oct 23, 2025 | 15.00 | 15.02 | 13.87 | 14.06 | 13.15 | -9.70% | 1,559,787 |
| Oct 22, 2025 | 16.05 | 16.05 | 14.87 | 15.57 | 14.31 | -2.75% | 1,066,407 |
| Oct 21, 2025 | 16.04 | 16.13 | 15.86 | 16.01 | 14.72 | -0.25% | 629,401 |
| Oct 20, 2025 | 16.02 | 16.34 | 15.97 | 16.05 | 14.75 | 4.29% | 1,250,167 |
| Oct 17, 2025 | 15.63 | 15.73 | 15.21 | 15.39 | 14.15 | -2.59% | 971,539 |
| Oct 16, 2025 | 15.81 | 16.34 | 15.63 | 15.80 | 14.52 | -4.88% | 544,740 |
| Oct 15, 2025 | 16.75 | 16.89 | 16.30 | 16.61 | 14.52 | 1.65% | 661,536 |
| Oct 14, 2025 | 16.62 | 16.90 | 16.28 | 16.34 | 14.29 | -2.68% | 329,792 |
| Oct 13, 2025 | 16.70 | 16.97 | 16.56 | 16.79 | 14.68 | 3.83% | 485,403 |
| Oct 10, 2025 | 17.57 | 17.67 | 16.11 | 16.17 | 14.14 | -7.76% | 1,010,376 |
| Oct 9, 2025 | 17.48 | 17.70 | 17.42 | 17.53 | 15.33 | -0.79% | 592,488 |
| Oct 8, 2025 | 17.00 | 17.73 | 16.88 | 17.67 | 15.45 | 4.12% | 1,001,881 |
| Oct 7, 2025 | 17.19 | 17.46 | 16.67 | 16.97 | 14.84 | 0.59% | 968,425 |
| Oct 6, 2025 | 16.75 | 17.20 | 16.75 | 16.87 | 14.75 | 3.69% | 919,262 |
| Oct 3, 2025 | 16.43 | 16.65 | 16.04 | 16.27 | 14.23 | -0.85% | 788,680 |
| Oct 2, 2025 | 16.38 | 16.52 | 16.07 | 16.41 | 14.35 | 0.24% | 1,520,165 |
| Oct 1, 2025 | 15.37 | 16.39 | 15.37 | 16.37 | 14.31 | 6.02% | 2,026,097 |
| Sep 30, 2025 | 15.09 | 15.51 | 15.09 | 15.44 | 13.50 | 2.12% | 1,095,976 |
| Sep 29, 2025 | 15.09 | 15.33 | 15.06 | 15.12 | 13.22 | 0.47% | 1,511,880 |
| Sep 26, 2025 | 15.00 | 15.09 | 14.64 | 15.05 | 13.16 | -0.73% | 1,245,239 |
| Sep 25, 2025 | 14.83 | 15.39 | 14.54 | 15.16 | 13.26 | -5.43% | 1,730,672 |
| Sep 24, 2025 | 16.17 | 16.42 | 16.02 | 16.03 | 13.22 | -0.74% | 2,626,337 |
| Sep 23, 2025 | 16.25 | 16.31 | 15.87 | 16.15 | 13.32 | 0.44% | 1,727,816 |
| Sep 22, 2025 | 15.82 | 16.47 | 15.68 | 16.08 | 13.26 | 1.32% | 1,617,080 |
| Sep 19, 2025 | 15.88 | 15.99 | 15.72 | 15.87 | 13.09 | 0.19% | 1,154,065 |
| Sep 18, 2025 | 15.69 | 15.90 | 15.38 | 15.84 | 13.06 | 2.33% | 1,159,621 |
| Sep 17, 2025 | 15.35 | 15.56 | 15.07 | 15.48 | 12.77 | 0.72% | 851,463 |
| Sep 16, 2025 | 15.55 | 15.63 | 15.31 | 15.37 | 12.67 | -1.16% | 441,439 |
| Sep 15, 2025 | 15.49 | 15.63 | 15.20 | 15.55 | 12.82 | 0.97% | 542,722 |
| Sep 12, 2025 | 15.73 | 15.81 | 15.29 | 15.40 | 12.70 | 1.72% | 568,906 |
| Sep 11, 2025 | 15.20 | 15.28 | 15.00 | 15.14 | 12.48 | 0.33% | 496,451 |
| Sep 10, 2025 | 15.13 | 15.44 | 14.94 | 15.09 | 12.44 | 0.80% | 986,153 |
| Sep 9, 2025 | 14.32 | 14.99 | 14.32 | 14.97 | 12.34 | 4.69% | 1,032,782 |
| Sep 8, 2025 | 14.49 | 14.56 | 14.25 | 14.30 | 11.79 | -0.42% | 757,644 |
| Sep 5, 2025 | 14.50 | 14.56 | 14.18 | 14.36 | 11.84 | -0.76% | 719,017 |