YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
26.27
+0.13 (0.50%)
Dec 20, 2024, 4:00 PM EST - Market closed
SMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 25.90 | 27.10 | 25.64 | 26.27 | 26.27 | 0.50% | 149,277 |
| Dec 19, 2024 | 26.87 | 27.26 | 25.65 | 26.14 | 26.14 | -9.92% | 140,404 |
| Dec 18, 2024 | 30.00 | 30.64 | 28.76 | 29.02 | 26.67 | -3.14% | 339,810 |
| Dec 17, 2024 | 30.00 | 30.97 | 29.52 | 29.96 | 27.53 | 0.77% | 168,843 |
| Dec 16, 2024 | 28.50 | 30.92 | 28.06 | 29.73 | 27.32 | -6.48% | 295,500 |
| Dec 13, 2024 | 32.12 | 32.30 | 31.10 | 31.79 | 29.21 | -2.21% | 181,000 |
| Dec 12, 2024 | 32.66 | 33.73 | 32.25 | 32.51 | 29.87 | -1.25% | 57,950 |
| Dec 11, 2024 | 32.87 | 33.29 | 31.01 | 32.92 | 30.25 | -4.94% | 138,033 |
| Dec 10, 2024 | 36.81 | 36.81 | 34.04 | 34.63 | 31.82 | -6.08% | 94,424 |
| Dec 9, 2024 | 38.50 | 38.50 | 36.76 | 36.87 | 33.88 | 1.12% | 136,747 |
| Dec 6, 2024 | 35.36 | 36.80 | 35.00 | 36.46 | 33.50 | 4.62% | 96,200 |
| Dec 5, 2024 | 35.20 | 35.27 | 34.62 | 34.85 | 32.02 | 0.35% | 48,700 |
| Dec 4, 2024 | 34.23 | 35.03 | 33.60 | 34.73 | 31.91 | 1.82% | 86,941 |
| Dec 3, 2024 | 35.70 | 35.98 | 33.27 | 34.11 | 31.34 | -1.16% | 132,730 |
| Dec 2, 2024 | 32.10 | 35.65 | 30.70 | 34.51 | 31.71 | 19.49% | 235,900 |
| Nov 29, 2024 | 29.43 | 29.49 | 27.70 | 28.88 | 26.54 | -5.16% | 147,731 |
| Nov 27, 2024 | 30.61 | 31.64 | 29.99 | 30.45 | 27.98 | 2.32% | 65,500 |
| Nov 26, 2024 | 31.78 | 31.80 | 29.57 | 29.76 | 27.35 | -7.84% | 216,000 |
| Nov 25, 2024 | 30.64 | 32.99 | 30.46 | 32.29 | 29.67 | 11.19% | 240,461 |
| Nov 22, 2024 | 27.64 | 29.83 | 27.64 | 29.04 | 26.68 | 7.52% | 284,152 |
| Nov 21, 2024 | 26.30 | 27.57 | 25.29 | 27.01 | 24.82 | 0.93% | 204,300 |
| Nov 20, 2024 | 27.11 | 28.17 | 25.88 | 26.76 | 22.56 | -6.63% | 617,600 |
| Nov 19, 2024 | 27.51 | 29.47 | 26.50 | 28.66 | 24.17 | 17.94% | 552,700 |
| Nov 18, 2024 | 23.50 | 25.75 | 23.15 | 24.30 | 20.49 | 10.45% | 992,627 |
| Nov 15, 2024 | 21.79 | 22.16 | 21.15 | 22.00 | 18.55 | 1.76% | 91,672 |
| Nov 14, 2024 | 22.00 | 22.77 | 21.21 | 21.62 | 18.23 | -9.31% | 90,071 |
| Nov 13, 2024 | 24.60 | 25.19 | 23.80 | 23.84 | 20.10 | -4.64% | 67,916 |
| Nov 12, 2024 | 25.33 | 26.30 | 25.00 | 25.00 | 21.08 | -5.55% | 79,452 |
| Nov 11, 2024 | 26.00 | 26.99 | 24.72 | 26.47 | 22.32 | -4.68% | 117,586 |
| Nov 8, 2024 | 28.69 | 28.93 | 27.19 | 27.77 | 23.41 | -2.46% | 82,630 |
| Nov 7, 2024 | 26.04 | 28.62 | 25.71 | 28.47 | 24.00 | 7.60% | 60,984 |
| Nov 6, 2024 | 24.00 | 26.75 | 23.84 | 26.46 | 22.31 | -15.81% | 125,630 |
| Nov 5, 2024 | 30.00 | 31.60 | 29.05 | 31.43 | 26.50 | 5.01% | 94,000 |
| Nov 4, 2024 | 29.07 | 31.78 | 27.57 | 29.93 | 25.24 | -0.47% | 70,300 |
| Nov 1, 2024 | 31.58 | 32.60 | 29.85 | 30.07 | 25.35 | -8.96% | 108,000 |
| Oct 31, 2024 | 34.00 | 34.94 | 31.15 | 33.03 | 27.85 | -11.80% | 129,381 |
| Oct 30, 2024 | 39.80 | 42.70 | 36.50 | 37.45 | 31.58 | -30.21% | 201,300 |
| Oct 29, 2024 | 52.93 | 54.04 | 52.00 | 53.66 | 45.25 | 2.33% | 35,531 |
| Oct 28, 2024 | 52.56 | 53.32 | 52.21 | 52.44 | 44.22 | 0.75% | 37,119 |
| Oct 25, 2024 | 51.00 | 52.66 | 51.00 | 52.05 | 43.89 | 2.54% | 48,452 |
| Oct 24, 2024 | 50.85 | 51.55 | 50.16 | 50.76 | 42.80 | -7.76% | 60,800 |
| Oct 23, 2024 | 55.25 | 55.75 | 54.30 | 55.03 | 41.89 | -1.17% | 194,533 |
| Oct 22, 2024 | 57.62 | 57.62 | 54.35 | 55.68 | 42.38 | -2.90% | 20,100 |
| Oct 21, 2024 | 57.27 | 58.09 | 56.71 | 57.34 | 43.64 | 1.20% | 38,657 |
| Oct 18, 2024 | 56.87 | 58.21 | 56.59 | 56.66 | 43.13 | -0.26% | 6,618 |
| Oct 17, 2024 | 59.20 | 59.20 | 56.50 | 56.81 | 43.25 | -1.05% | 5,817 |
| Oct 16, 2024 | 57.54 | 58.35 | 56.61 | 57.41 | 43.70 | 1.81% | 3,300 |
| Oct 15, 2024 | 55.87 | 56.39 | 54.93 | 56.39 | 42.93 | 0.39% | 3,323 |
| Oct 14, 2024 | 56.56 | 57.63 | 55.21 | 56.17 | 42.76 | -0.23% | 8,600 |
| Oct 11, 2024 | 54.83 | 56.30 | 54.66 | 56.30 | 42.86 | 3.00% | 3,300 |
| Oct 10, 2024 | 54.89 | 55.12 | 52.79 | 54.66 | 41.61 | -0.91% | 3,026 |
| Oct 9, 2024 | 55.00 | 56.66 | 55.00 | 55.16 | 41.99 | 3.59% | 9,500 |
| Oct 8, 2024 | 56.78 | 56.78 | 52.36 | 53.25 | 40.53 | -3.95% | 5,300 |
| Oct 7, 2024 | 49.61 | 55.75 | 49.61 | 55.44 | 42.20 | 12.52% | 17,900 |
| Oct 4, 2024 | 49.43 | 49.43 | 49.22 | 49.27 | 37.50 | 0.24% | 6,500 |
| Oct 3, 2024 | 49.47 | 49.47 | 49.15 | 49.15 | 37.41 | -0.10% | 724 |
| Oct 2, 2024 | 48.00 | 49.20 | 48.00 | 49.20 | 37.45 | 2.18% | 3,400 |
| Oct 1, 2024 | 48.32 | 48.32 | 47.87 | 48.15 | 36.65 | -1.63% | 1,209 |
| Sep 30, 2024 | 48.24 | 50.00 | 48.24 | 48.95 | 37.26 | -0.29% | 2,745 |
| Sep 27, 2024 | 47.07 | 49.27 | 47.07 | 49.09 | 37.36 | 1.53% | 8,300 |
| Sep 26, 2024 | 54.92 | 55.12 | 45.70 | 48.35 | 36.80 | -10.31% | 29,900 |
| Sep 25, 2024 | 54.84 | 55.05 | 53.89 | 53.91 | 41.04 | -0.66% | 6,200 |
| Sep 24, 2024 | 54.49 | 54.49 | 53.38 | 54.27 | 41.31 | 0.44% | 5,200 |
| Sep 23, 2024 | 52.93 | 54.47 | 52.93 | 54.03 | 41.13 | 1.03% | 4,936 |
| Sep 20, 2024 | 51.75 | 53.48 | 51.52 | 53.48 | 40.71 | 4.74% | 2,100 |
| Sep 19, 2024 | 53.11 | 53.11 | 51.06 | 51.06 | 38.86 | 0.22% | 3,119 |
| Sep 18, 2024 | 52.07 | 52.47 | 50.95 | 50.95 | 38.79 | 0.12% | 3,810 |
| Sep 17, 2024 | 51.83 | 51.85 | 50.87 | 50.89 | 38.74 | -1.41% | 4,700 |
| Sep 16, 2024 | 52.84 | 52.84 | 50.87 | 51.62 | 39.29 | -0.39% | 6,200 |
| Sep 13, 2024 | 51.00 | 52.55 | 51.00 | 51.82 | 39.44 | 2.37% | 5,006 |
| Sep 12, 2024 | 50.84 | 50.97 | 50.62 | 50.62 | 38.53 | 153.10% | 5,100 |