YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
5.55
+0.20 (3.74%)
At close: Oct 2, 2026, 4:00 PM
5.54
-0.01 (-0.18%)
After-hours: Oct 2, 2026, 5:21 PM EDT
SMCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.45 | 5.61 | 5.41 | 5.55 | 5.55 | 3.74% | 1,527,666 |
| Oct 1, 2026 | 5.20 | 5.36 | 5.14 | 5.35 | 5.35 | 1.95% | 805,101 |
| Sep 30, 2026 | 5.41 | 5.49 | 5.25 | 5.33 | 5.25 | 0.38% | 911,965 |
| Sep 29, 2026 | 5.45 | 5.49 | 5.29 | 5.31 | 5.23 | -1.30% | 664,372 |
| Sep 28, 2026 | 5.50 | 5.52 | 5.29 | 5.38 | 5.30 | -2.71% | 957,403 |
| Sep 25, 2026 | 5.47 | 5.59 | 5.46 | 5.53 | 5.44 | 1.65% | 1,397,631 |
| Sep 24, 2026 | 5.38 | 5.49 | 5.33 | 5.44 | 5.36 | -0.30% | 665,065 |
| Sep 23, 2026 | 5.59 | 5.63 | 5.47 | 5.53 | 5.37 | - | 785,385 |
| Sep 22, 2026 | 5.52 | 5.55 | 5.44 | 5.53 | 5.37 | 0.55% | 739,764 |
| Sep 21, 2026 | 5.41 | 5.55 | 5.39 | 5.50 | 5.34 | 3.77% | 1,604,190 |
| Sep 18, 2026 | 5.31 | 5.33 | 5.22 | 5.30 | 5.15 | -0.56% | 1,160,709 |
| Sep 17, 2026 | 5.15 | 5.40 | 5.11 | 5.33 | 5.18 | 6.11% | 1,551,381 |
| Sep 16, 2026 | 4.97 | 5.10 | 4.90 | 5.09 | 4.88 | 3.25% | 1,302,235 |
| Sep 15, 2026 | 5.10 | 5.14 | 4.91 | 4.93 | 4.73 | -2.57% | 1,567,679 |
| Sep 14, 2026 | 5.16 | 5.21 | 5.00 | 5.06 | 4.85 | -6.81% | 1,891,129 |
| Sep 11, 2026 | 5.17 | 5.45 | 5.13 | 5.43 | 5.21 | 6.26% | 2,368,699 |
| Sep 10, 2026 | 5.18 | 5.31 | 5.10 | 5.11 | 4.90 | -3.31% | 878,354 |
| Sep 9, 2026 | 5.50 | 5.51 | 5.37 | 5.39 | 5.07 | -2.71% | 3,032,153 |
| Sep 8, 2026 | 5.45 | 5.64 | 5.45 | 5.54 | 5.21 | 1.84% | 1,186,862 |
| Sep 4, 2026 | 5.39 | 5.55 | 5.34 | 5.44 | 5.11 | 1.87% | 2,178,146 |
| Sep 3, 2026 | 5.15 | 5.36 | 5.06 | 5.34 | 5.02 | 2.20% | 2,373,860 |
| Sep 2, 2026 | 5.35 | 5.37 | 5.14 | 5.32 | 4.91 | 1.53% | 1,094,464 |
| Sep 1, 2026 | 5.20 | 5.30 | 5.14 | 5.24 | 4.84 | -1.13% | 595,736 |
| Aug 31, 2026 | 5.20 | 5.34 | 5.18 | 5.30 | 4.89 | - | 512,767 |
| Aug 28, 2026 | 5.38 | 5.43 | 5.26 | 5.30 | 4.89 | -1.49% | 838,047 |
| Aug 27, 2026 | 5.38 | 5.45 | 5.30 | 5.38 | 4.97 | 2.05% | 907,073 |
| Aug 26, 2026 | 5.40 | 5.43 | 5.34 | 5.36 | 4.87 | -1.29% | 854,912 |
| Aug 25, 2026 | 5.21 | 5.45 | 5.19 | 5.43 | 4.93 | 7.10% | 1,004,023 |
| Aug 24, 2026 | 5.22 | 5.24 | 4.93 | 5.07 | 4.60 | -4.52% | 1,598,742 |
| Aug 21, 2026 | 5.31 | 5.33 | 5.20 | 5.31 | 4.82 | 2.12% | 966,778 |
| Aug 20, 2026 | 5.28 | 5.45 | 5.09 | 5.20 | 4.72 | -0.10% | 1,296,214 |
| Aug 19, 2026 | 5.39 | 5.44 | 5.19 | 5.31 | 4.73 | -1.67% | 1,362,458 |
| Aug 18, 2026 | 5.38 | 5.48 | 5.26 | 5.40 | 4.81 | -1.82% | 721,426 |
| Aug 17, 2026 | 5.59 | 5.62 | 5.43 | 5.50 | 4.90 | -3.17% | 957,057 |
| Aug 14, 2026 | 5.60 | 5.76 | 5.55 | 5.68 | 5.06 | 1.79% | 934,577 |
| Aug 13, 2026 | 5.44 | 5.98 | 5.43 | 5.58 | 4.97 | 3.71% | 1,899,885 |
| Aug 12, 2026 | 5.15 | 5.52 | 5.03 | 5.45 | 4.79 | 13.54% | 2,983,296 |
| Aug 11, 2026 | 4.84 | 4.86 | 4.70 | 4.80 | 4.22 | 1.05% | 1,297,264 |
| Aug 10, 2026 | 4.79 | 4.97 | 4.75 | 4.75 | 4.17 | 0.64% | 1,102,873 |
| Aug 7, 2026 | 4.61 | 4.74 | 4.56 | 4.72 | 4.15 | 4.19% | 636,404 |
| Aug 6, 2026 | 4.62 | 4.69 | 4.52 | 4.53 | 3.98 | -2.53% | 576,216 |
| Aug 5, 2026 | 4.91 | 4.91 | 4.72 | 4.73 | 4.08 | -3.27% | 794,047 |
| Aug 4, 2026 | 4.63 | 4.91 | 4.58 | 4.89 | 4.22 | 7.71% | 1,030,994 |
| Aug 3, 2026 | 4.47 | 4.56 | 4.38 | 4.54 | 3.92 | 0.89% | 496,336 |
| Jul 31, 2026 | 4.51 | 4.60 | 4.34 | 4.50 | 3.89 | 2.27% | 918,030 |
| Jul 30, 2026 | 4.25 | 4.46 | 4.25 | 4.40 | 3.80 | 6.83% | 734,374 |
| Jul 29, 2026 | 4.56 | 4.56 | 4.17 | 4.19 | 3.56 | -8.52% | 884,600 |
| Jul 28, 2026 | 4.59 | 4.63 | 4.40 | 4.58 | 3.89 | -3.98% | 643,175 |
| Jul 27, 2026 | 4.86 | 4.91 | 4.61 | 4.77 | 4.05 | -1.04% | 965,579 |
| Jul 24, 2026 | 4.92 | 4.96 | 4.70 | 4.82 | 4.09 | -2.43% | 803,039 |