YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
7.66
+0.04 (0.52%)
Feb 24, 2026, 11:56 AM EST - Market open
SMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 7.68 | 7.72 | 7.55 | 7.64 | - | 0.20% | 268,106 |
| Feb 23, 2026 | 7.82 | 7.90 | 7.60 | 7.62 | 7.62 | -4.51% | 1,271,433 |
| Feb 20, 2026 | 7.82 | 8.04 | 7.82 | 7.98 | 7.98 | 0.63% | 936,891 |
| Feb 19, 2026 | 7.71 | 7.93 | 7.68 | 7.93 | 7.93 | 5.17% | 2,295,700 |
| Feb 18, 2026 | 7.61 | 7.70 | 7.46 | 7.54 | 7.42 | -1.05% | 785,763 |
| Feb 17, 2026 | 7.65 | 7.74 | 7.49 | 7.62 | 7.50 | -0.91% | 923,005 |
| Feb 13, 2026 | 7.71 | 7.79 | 7.60 | 7.69 | 7.57 | 0.52% | 865,259 |
| Feb 12, 2026 | 8.01 | 8.03 | 7.64 | 7.65 | 7.53 | -5.79% | 1,171,175 |
| Feb 11, 2026 | 8.46 | 8.46 | 8.03 | 8.12 | 7.86 | -2.87% | 1,143,138 |
| Feb 10, 2026 | 8.43 | 8.52 | 8.30 | 8.36 | 8.09 | -0.12% | 649,068 |
| Feb 9, 2026 | 8.31 | 8.44 | 8.19 | 8.37 | 8.10 | -1.30% | 836,678 |
| Feb 6, 2026 | 8.09 | 8.56 | 8.00 | 8.48 | 8.21 | 7.61% | 893,021 |
| Feb 5, 2026 | 8.29 | 8.35 | 7.56 | 7.88 | 7.63 | -7.51% | 1,086,982 |
| Feb 4, 2026 | 8.26 | 8.74 | 8.19 | 8.52 | 8.16 | 10.08% | 3,961,696 |
| Feb 3, 2026 | 7.80 | 7.83 | 7.50 | 7.74 | 7.41 | 0.13% | 1,429,068 |
| Feb 2, 2026 | 7.58 | 7.98 | 7.55 | 7.73 | 7.40 | 1.58% | 1,088,389 |
| Jan 30, 2026 | 7.82 | 7.90 | 7.57 | 7.61 | 7.29 | -2.81% | 866,370 |
| Jan 29, 2026 | 7.97 | 7.98 | 7.61 | 7.83 | 7.50 | -4.16% | 1,258,096 |
| Jan 28, 2026 | 8.23 | 8.39 | 8.12 | 8.17 | 7.73 | 0.25% | 1,587,395 |
| Jan 27, 2026 | 8.10 | 8.18 | 7.85 | 8.15 | 7.71 | 1.12% | 1,212,060 |
| Jan 26, 2026 | 8.17 | 8.20 | 8.04 | 8.06 | 7.63 | -2.18% | 1,319,224 |
| Jan 23, 2026 | 8.53 | 8.59 | 8.17 | 8.24 | 7.80 | -1.55% | 1,882,434 |
| Jan 22, 2026 | 8.47 | 8.57 | 8.37 | 8.37 | 7.92 | -1.06% | 1,171,820 |
| Jan 21, 2026 | 8.34 | 8.55 | 8.23 | 8.46 | 7.89 | 1.93% | 2,149,477 |
| Jan 20, 2026 | 8.28 | 8.36 | 8.08 | 8.30 | 7.74 | -3.04% | 1,563,871 |
| Jan 16, 2026 | 8.07 | 8.63 | 8.04 | 8.56 | 7.99 | 6.87% | 4,887,999 |
| Jan 15, 2026 | 7.81 | 8.09 | 7.81 | 8.01 | 7.47 | 2.56% | 1,596,465 |
| Jan 14, 2026 | 7.80 | 7.93 | 7.67 | 7.81 | 7.21 | -1.08% | 1,392,591 |
| Jan 13, 2026 | 8.18 | 8.18 | 7.68 | 7.90 | 7.28 | -3.95% | 2,079,205 |
| Jan 12, 2026 | 8.16 | 8.30 | 8.16 | 8.22 | 7.58 | 0.12% | 1,659,930 |
| Jan 9, 2026 | 8.18 | 8.38 | 8.11 | 8.21 | 7.58 | 0.61% | 1,017,792 |
| Jan 8, 2026 | 8.16 | 8.19 | 8.00 | 8.16 | 7.53 | -1.09% | 901,770 |
| Jan 7, 2026 | 8.35 | 8.38 | 8.20 | 8.25 | 7.55 | -1.08% | 2,132,165 |
| Jan 6, 2026 | 8.34 | 8.36 | 8.10 | 8.34 | 7.63 | 1.34% | 2,045,280 |
| Jan 5, 2026 | 8.52 | 8.61 | 8.22 | 8.23 | 7.53 | -2.14% | 1,567,307 |
| Jan 2, 2026 | 8.16 | 8.50 | 8.16 | 8.41 | 7.69 | 3.83% | 1,938,987 |
| Dec 31, 2025 | 8.20 | 8.26 | 8.05 | 8.10 | 7.32 | -1.34% | 1,199,600 |
| Dec 30, 2025 | 8.33 | 8.35 | 8.20 | 8.21 | 7.42 | -0.73% | 1,355,870 |
| Dec 29, 2025 | 8.25 | 8.49 | 8.24 | 8.27 | 7.48 | -1.43% | 1,126,918 |
| Dec 26, 2025 | 8.33 | 8.43 | 8.29 | 8.39 | 7.58 | -0.59% | 1,132,882 |
| Dec 24, 2025 | 8.46 | 8.49 | 8.40 | 8.44 | 7.54 | -0.35% | 373,753 |
| Dec 23, 2025 | 8.47 | 8.51 | 8.37 | 8.47 | 7.57 | -0.47% | 725,025 |
| Dec 22, 2025 | 8.50 | 8.59 | 8.48 | 8.51 | 7.60 | 0.35% | 1,524,370 |
| Dec 19, 2025 | 8.17 | 8.52 | 8.17 | 8.48 | 7.58 | 4.43% | 1,539,592 |
| Dec 18, 2025 | 8.42 | 8.49 | 8.04 | 8.12 | 7.25 | -2.75% | 1,476,363 |
| Dec 17, 2025 | 8.75 | 8.87 | 8.34 | 8.35 | 7.36 | -5.22% | 1,446,143 |
| Dec 16, 2025 | 8.66 | 8.88 | 8.64 | 8.81 | 7.76 | 1.03% | 1,160,066 |
| Dec 15, 2025 | 9.06 | 9.07 | 8.70 | 8.72 | 7.68 | -2.57% | 1,468,769 |
| Dec 12, 2025 | 9.27 | 9.44 | 8.93 | 8.95 | 7.89 | -4.28% | 1,119,941 |
| Dec 11, 2025 | 9.36 | 9.36 | 9.06 | 9.35 | 8.24 | -2.81% | 1,375,272 |