YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
9.42
-0.12 (-1.21%)
Dec 4, 2025, 1:44 PM EST - Market open
SMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.31 | 9.43 | 9.22 | 9.40 | - | -1.36% | 882,980 |
| Dec 3, 2025 | 9.40 | 9.53 | 9.32 | 9.53 | 9.32 | 1.93% | 695,743 |
| Dec 2, 2025 | 9.46 | 9.59 | 9.35 | 9.35 | 9.14 | -0.74% | 853,277 |
| Dec 1, 2025 | 9.36 | 9.52 | 9.24 | 9.42 | 9.21 | -0.95% | 749,799 |
| Nov 28, 2025 | 9.38 | 9.52 | 9.30 | 9.51 | 9.30 | 0.53% | 368,982 |
| Nov 26, 2025 | 9.48 | 9.54 | 9.35 | 9.46 | 9.09 | 1.28% | 757,953 |
| Nov 25, 2025 | 9.24 | 9.37 | 8.99 | 9.34 | 8.97 | -1.68% | 761,887 |
| Nov 24, 2025 | 9.26 | 9.53 | 9.18 | 9.50 | 9.13 | 3.49% | 1,316,721 |
| Nov 21, 2025 | 9.16 | 9.30 | 8.88 | 9.18 | 8.82 | 1.32% | 1,025,877 |
| Nov 20, 2025 | 9.96 | 10.00 | 9.01 | 9.06 | 8.71 | -6.98% | 901,930 |
| Nov 19, 2025 | 10.00 | 10.07 | 9.62 | 9.74 | 9.17 | -2.60% | 669,267 |
| Nov 18, 2025 | 9.85 | 10.24 | 9.68 | 10.00 | 9.42 | 1.73% | 817,568 |
| Nov 17, 2025 | 10.22 | 10.24 | 9.72 | 9.83 | 9.26 | -4.66% | 811,212 |
| Nov 14, 2025 | 9.78 | 10.58 | 9.69 | 10.31 | 9.71 | 2.38% | 1,190,920 |
| Nov 13, 2025 | 10.75 | 10.79 | 9.96 | 10.07 | 9.48 | -8.45% | 1,238,609 |
| Nov 12, 2025 | 11.34 | 11.41 | 10.93 | 11.00 | 10.15 | -2.14% | 1,201,855 |
| Nov 11, 2025 | 11.60 | 11.60 | 11.18 | 11.24 | 10.38 | -3.10% | 560,151 |
| Nov 10, 2025 | 11.86 | 11.90 | 11.52 | 11.60 | 10.71 | 1.31% | 742,457 |
| Nov 7, 2025 | 11.46 | 11.54 | 11.04 | 11.45 | 10.57 | -1.38% | 1,569,998 |
| Nov 6, 2025 | 12.28 | 12.30 | 11.60 | 11.61 | 10.72 | -6.60% | 1,267,741 |
| Nov 5, 2025 | 13.17 | 13.59 | 12.42 | 12.43 | 11.17 | -10.32% | 2,082,248 |
| Nov 4, 2025 | 14.16 | 14.31 | 13.81 | 13.86 | 12.45 | -4.94% | 767,312 |
| Nov 3, 2025 | 15.08 | 15.14 | 14.57 | 14.58 | 13.10 | -2.08% | 977,462 |
| Oct 31, 2025 | 14.81 | 14.91 | 14.66 | 14.89 | 13.38 | 2.55% | 973,258 |
| Oct 30, 2025 | 14.68 | 14.80 | 14.52 | 14.52 | 13.04 | -4.10% | 460,845 |
| Oct 29, 2025 | 15.40 | 15.45 | 14.92 | 15.14 | 13.37 | 0.66% | 594,148 |
| Oct 28, 2025 | 14.99 | 15.38 | 14.90 | 15.04 | 13.28 | 0.80% | 575,871 |
| Oct 27, 2025 | 14.50 | 14.94 | 14.50 | 14.92 | 13.17 | 5.67% | 764,070 |
| Oct 24, 2025 | 14.23 | 14.48 | 14.12 | 14.12 | 12.47 | 0.43% | 792,124 |
| Oct 23, 2025 | 15.00 | 15.02 | 13.87 | 14.06 | 12.42 | -9.70% | 1,559,787 |
| Oct 22, 2025 | 16.05 | 16.05 | 14.87 | 15.57 | 13.53 | -2.75% | 1,066,407 |
| Oct 21, 2025 | 16.04 | 16.13 | 15.86 | 16.01 | 13.92 | -0.25% | 629,401 |
| Oct 20, 2025 | 16.02 | 16.34 | 15.97 | 16.05 | 13.95 | 4.29% | 1,250,167 |
| Oct 17, 2025 | 15.63 | 15.73 | 15.21 | 15.39 | 13.38 | -2.59% | 971,539 |
| Oct 16, 2025 | 15.81 | 16.34 | 15.63 | 15.80 | 13.73 | -4.88% | 544,740 |
| Oct 15, 2025 | 16.75 | 16.89 | 16.30 | 16.61 | 13.74 | 1.65% | 661,536 |
| Oct 14, 2025 | 16.62 | 16.90 | 16.28 | 16.34 | 13.51 | -2.68% | 329,792 |
| Oct 13, 2025 | 16.70 | 16.97 | 16.56 | 16.79 | 13.88 | 3.83% | 485,403 |
| Oct 10, 2025 | 17.57 | 17.67 | 16.11 | 16.17 | 13.37 | -7.76% | 1,010,376 |
| Oct 9, 2025 | 17.48 | 17.70 | 17.42 | 17.53 | 14.50 | -0.79% | 592,488 |
| Oct 8, 2025 | 17.00 | 17.73 | 16.88 | 17.67 | 14.61 | 4.12% | 1,001,881 |
| Oct 7, 2025 | 17.19 | 17.46 | 16.67 | 16.97 | 14.03 | 0.59% | 968,425 |
| Oct 6, 2025 | 16.75 | 17.20 | 16.75 | 16.87 | 13.95 | 3.69% | 919,262 |
| Oct 3, 2025 | 16.43 | 16.65 | 16.04 | 16.27 | 13.45 | -0.85% | 788,680 |
| Oct 2, 2025 | 16.38 | 16.52 | 16.07 | 16.41 | 13.57 | 0.24% | 1,520,165 |
| Oct 1, 2025 | 15.37 | 16.39 | 15.37 | 16.37 | 13.54 | 6.02% | 2,026,097 |
| Sep 30, 2025 | 15.09 | 15.51 | 15.09 | 15.44 | 12.77 | 2.12% | 1,095,976 |
| Sep 29, 2025 | 15.09 | 15.33 | 15.06 | 15.12 | 12.50 | 0.47% | 1,511,880 |
| Sep 26, 2025 | 15.00 | 15.09 | 14.64 | 15.05 | 12.45 | -0.73% | 1,245,239 |
| Sep 25, 2025 | 14.83 | 15.39 | 14.54 | 15.16 | 12.54 | -5.43% | 1,730,672 |