YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
16.04
+0.17 (1.07%)
Sep 22, 2025, 3:46 PM EDT - Market open
SMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 15.82 | 16.47 | 15.68 | 16.13 | - | 1.64% | 1,361,270 |
| Sep 19, 2025 | 15.88 | 15.99 | 15.72 | 15.87 | 15.87 | 0.19% | 1,154,065 |
| Sep 18, 2025 | 15.69 | 15.90 | 15.38 | 15.84 | 15.84 | 2.33% | 1,159,621 |
| Sep 17, 2025 | 15.35 | 15.56 | 15.07 | 15.48 | 15.48 | 0.72% | 851,463 |
| Sep 16, 2025 | 15.55 | 15.63 | 15.31 | 15.37 | 15.37 | -1.16% | 441,439 |
| Sep 15, 2025 | 15.49 | 15.63 | 15.20 | 15.55 | 15.55 | 0.97% | 542,722 |
| Sep 12, 2025 | 15.73 | 15.81 | 15.29 | 15.40 | 15.40 | 1.72% | 568,906 |
| Sep 11, 2025 | 15.20 | 15.28 | 15.00 | 15.14 | 15.14 | 0.33% | 496,451 |
| Sep 10, 2025 | 15.13 | 15.44 | 14.94 | 15.09 | 15.09 | 0.80% | 986,153 |
| Sep 9, 2025 | 14.32 | 14.99 | 14.32 | 14.97 | 14.97 | 4.69% | 1,032,782 |
| Sep 8, 2025 | 14.49 | 14.56 | 14.25 | 14.30 | 14.30 | -0.42% | 757,644 |
| Sep 5, 2025 | 14.50 | 14.56 | 14.18 | 14.36 | 14.36 | -0.76% | 719,017 |
| Sep 4, 2025 | 14.26 | 14.47 | 14.14 | 14.47 | 14.47 | 2.05% | 642,887 |
| Sep 3, 2025 | 14.46 | 14.50 | 14.13 | 14.18 | 14.18 | -1.73% | 1,088,051 |
| Sep 2, 2025 | 14.19 | 14.47 | 14.03 | 14.43 | 14.43 | -1.43% | 1,906,572 |
| Aug 29, 2025 | 15.12 | 15.12 | 14.60 | 14.64 | 14.64 | -5.00% | 1,838,043 |
| 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 |