YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
14.64
-0.77 (-5.00%)
At close: Aug 29, 2025, 4:00 PM
14.60
-0.04 (-0.27%)
After-hours: Aug 29, 2025, 8:00 PM EDT
SMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.12 | 15.12 | 14.60 | 14.64 | 14.64 | -5.00% | 1,786,469 |
| Aug 28, 2025 | 15.47 | 15.64 | 15.37 | 15.41 | 15.41 | -8.11% | 1,322,079 |
| Aug 27, 2025 | 16.71 | 16.83 | 16.56 | 16.77 | 15.46 | 0.60% | 3,050,246 |
| Aug 26, 2025 | 16.62 | 16.67 | 16.47 | 16.67 | 15.37 | 0.48% | 1,274,712 |
| Aug 25, 2025 | 16.46 | 16.79 | 16.32 | 16.59 | 15.29 | 0.79% | 1,452,662 |
| Aug 22, 2025 | 15.86 | 16.56 | 15.77 | 16.46 | 15.17 | 2.88% | 897,803 |
| Aug 21, 2025 | 16.09 | 16.19 | 15.81 | 16.00 | 14.75 | -0.50% | 582,582 |
| Aug 20, 2025 | 16.30 | 16.38 | 15.60 | 16.08 | 14.82 | -1.29% | 1,028,996 |
| Aug 19, 2025 | 17.17 | 17.17 | 16.28 | 16.29 | 15.02 | -5.01% | 1,050,479 |
| Aug 18, 2025 | 16.85 | 17.29 | 16.85 | 17.15 | 15.81 | 1.18% | 802,792 |
| Aug 15, 2025 | 16.96 | 17.00 | 16.56 | 16.95 | 15.62 | -0.41% | 809,459 |
| Aug 14, 2025 | 17.00 | 17.03 | 16.69 | 17.02 | 15.69 | -0.70% | 888,899 |
| Aug 13, 2025 | 17.29 | 17.35 | 17.01 | 17.14 | 15.80 | -0.92% | 655,611 |
| Aug 12, 2025 | 17.04 | 17.32 | 16.71 | 17.30 | 15.95 | 2.55% | 731,474 |
| Aug 11, 2025 | 16.78 | 17.24 | 16.75 | 16.87 | 15.55 | 1.63% | 1,243,412 |
| Aug 8, 2025 | 17.38 | 17.46 | 16.59 | 16.60 | 15.30 | -3.71% | 1,433,697 |
| Aug 7, 2025 | 17.40 | 17.90 | 17.24 | 17.24 | 15.89 | 0.12% | 891,894 |
| Aug 6, 2025 | 17.50 | 17.71 | 16.52 | 17.22 | 15.87 | -16.89% | 4,040,033 |
| Aug 5, 2025 | 21.15 | 21.28 | 20.53 | 20.72 | 19.10 | -1.43% | 1,187,736 |
| Aug 4, 2025 | 20.92 | 21.25 | 20.82 | 21.02 | 19.38 | 2.59% | 911,585 |
| Aug 1, 2025 | 20.72 | 20.93 | 19.95 | 20.49 | 18.89 | -3.17% | 1,717,135 |
| Jul 31, 2025 | 22.02 | 22.07 | 21.05 | 21.16 | 19.50 | -10.03% | 1,521,624 |
| Jul 30, 2025 | 23.14 | 23.79 | 22.99 | 23.52 | 19.94 | 2.89% | 4,632,426 |
| Jul 29, 2025 | 23.15 | 23.57 | 22.63 | 22.86 | 19.38 | -1.00% | 1,729,651 |
| Jul 28, 2025 | 22.10 | 23.12 | 22.08 | 23.09 | 19.57 | 5.63% | 1,707,210 |
| Jul 25, 2025 | 21.18 | 21.90 | 20.93 | 21.86 | 18.53 | 2.97% | 790,617 |
| Jul 24, 2025 | 21.02 | 21.43 | 20.80 | 21.23 | 17.99 | 1.87% | 398,711 |
| Jul 23, 2025 | 20.41 | 21.02 | 20.41 | 20.84 | 17.66 | 2.81% | 529,835 |
| Jul 22, 2025 | 20.96 | 20.96 | 19.77 | 20.27 | 17.18 | -1.94% | 801,663 |
| Jul 21, 2025 | 21.10 | 21.56 | 20.67 | 20.67 | 17.52 | -0.72% | 1,103,525 |
| Jul 18, 2025 | 21.27 | 21.44 | 20.61 | 20.82 | 17.65 | -1.28% | 819,073 |
| Jul 17, 2025 | 21.23 | 21.39 | 21.04 | 21.09 | 17.88 | -0.19% | 651,145 |
| Jul 16, 2025 | 21.03 | 21.19 | 20.70 | 21.13 | 17.91 | 0.43% | 715,059 |
| Jul 15, 2025 | 20.75 | 21.29 | 20.71 | 21.04 | 17.83 | 3.80% | 1,305,943 |
| Jul 14, 2025 | 20.10 | 20.47 | 19.92 | 20.27 | 17.18 | 1.00% | 638,906 |
| Jul 11, 2025 | 20.17 | 20.28 | 19.94 | 20.07 | 17.01 | -0.94% | 578,523 |
| Jul 10, 2025 | 20.24 | 20.47 | 20.02 | 20.26 | 17.17 | 0.90% | 523,804 |
| Jul 9, 2025 | 19.54 | 20.10 | 19.54 | 20.08 | 17.02 | 1.67% | 899,785 |
| Jul 8, 2025 | 19.20 | 19.75 | 19.19 | 19.75 | 16.74 | 3.46% | 732,890 |
| Jul 7, 2025 | 19.51 | 19.52 | 18.80 | 19.09 | 16.18 | -2.40% | 1,408,683 |
| Jul 3, 2025 | 19.81 | 19.87 | 19.50 | 19.56 | 16.58 | -7.52% | 1,083,062 |
| Jul 2, 2025 | 20.75 | 21.25 | 20.61 | 21.15 | 16.56 | 2.22% | 3,401,733 |
| Jul 1, 2025 | 21.05 | 21.23 | 20.29 | 20.69 | 16.20 | -2.45% | 1,017,601 |
| Jun 30, 2025 | 21.08 | 21.60 | 20.92 | 21.21 | 16.61 | 2.61% | 1,044,782 |
| Jun 27, 2025 | 21.24 | 21.29 | 20.36 | 20.67 | 16.19 | -1.57% | 764,431 |
| Jun 26, 2025 | 20.50 | 21.11 | 20.25 | 21.00 | 16.45 | 3.19% | 762,395 |
| Jun 25, 2025 | 19.31 | 20.48 | 19.13 | 20.35 | 15.94 | 6.94% | 646,462 |
| Jun 24, 2025 | 18.48 | 19.14 | 18.29 | 19.03 | 14.90 | 4.33% | 491,136 |
| Jun 23, 2025 | 19.39 | 19.39 | 18.18 | 18.24 | 14.28 | -8.62% | 1,035,483 |
| Jun 20, 2025 | 19.99 | 20.15 | 19.52 | 19.96 | 15.63 | 1.78% | 399,318 |