YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
6.12
+0.35 (6.07%)
At close: Apr 24, 2026, 4:00 PM EDT
6.10
-0.02 (-0.33%)
After-hours: Apr 24, 2026, 8:00 PM EDT
SMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.90 | 6.18 | 5.86 | 6.12 | 6.12 | 6.07% | 1,295,894 |
| Apr 23, 2026 | 5.78 | 5.89 | 5.63 | 5.77 | 5.77 | -7.09% | 1,733,507 |
| Apr 22, 2026 | 6.19 | 6.23 | 6.15 | 6.21 | 6.13 | 2.31% | 479,148 |
| Apr 21, 2026 | 6.21 | 6.30 | 6.07 | 6.07 | 5.99 | -1.14% | 2,551,977 |
| Apr 20, 2026 | 6.03 | 6.14 | 5.97 | 6.14 | 6.06 | 0.82% | 426,361 |
| Apr 17, 2026 | 6.14 | 6.18 | 6.03 | 6.09 | 6.01 | 0.66% | 670,456 |
| Apr 16, 2026 | 5.98 | 6.12 | 5.81 | 6.05 | 5.97 | 1.00% | 900,019 |
| Apr 15, 2026 | 6.09 | 6.09 | 5.95 | 5.99 | 5.82 | -0.17% | 905,851 |
| Apr 14, 2026 | 5.95 | 6.09 | 5.88 | 6.00 | 5.83 | 3.27% | 675,441 |
| Apr 13, 2026 | 5.67 | 5.81 | 5.55 | 5.81 | 5.65 | 2.47% | 863,635 |
| Apr 10, 2026 | 5.52 | 5.72 | 5.52 | 5.67 | 5.51 | 4.23% | 1,119,799 |
| Apr 9, 2026 | 5.45 | 5.53 | 5.42 | 5.44 | 5.29 | -1.98% | 415,163 |
| Apr 8, 2026 | 5.62 | 5.64 | 5.45 | 5.55 | 5.31 | 2.78% | 937,481 |
| Apr 7, 2026 | 5.29 | 5.40 | 5.23 | 5.40 | 5.17 | 2.27% | 799,644 |
| Apr 6, 2026 | 5.50 | 5.52 | 5.27 | 5.28 | 5.06 | -3.47% | 1,310,158 |
| Apr 2, 2026 | 5.34 | 5.49 | 5.31 | 5.47 | 5.24 | - | 664,360 |
| Apr 1, 2026 | 5.52 | 5.57 | 5.45 | 5.47 | 5.16 | -0.18% | 791,264 |
| Mar 31, 2026 | 5.28 | 5.49 | 5.26 | 5.48 | 5.17 | 6.00% | 702,732 |
| Mar 30, 2026 | 5.40 | 5.40 | 5.11 | 5.17 | 4.87 | -3.36% | 800,195 |
| Mar 27, 2026 | 5.39 | 5.39 | 5.24 | 5.35 | 5.04 | -0.19% | 753,267 |
| Mar 26, 2026 | 5.46 | 5.57 | 5.30 | 5.36 | 5.05 | -5.96% | 708,317 |
| Mar 25, 2026 | 5.45 | 5.73 | 5.45 | 5.70 | 5.30 | 5.56% | 3,052,274 |
| Mar 24, 2026 | 5.25 | 5.46 | 5.17 | 5.40 | 5.02 | 2.66% | 2,161,252 |
| Mar 23, 2026 | 4.97 | 5.37 | 4.80 | 5.26 | 4.89 | 4.78% | 3,600,525 |
| Mar 20, 2026 | 5.51 | 5.61 | 4.99 | 5.02 | 4.67 | -32.16% | 5,585,072 |
| Mar 19, 2026 | 7.27 | 7.41 | 7.21 | 7.40 | 6.88 | -0.13% | 1,362,858 |
| Mar 18, 2026 | 7.60 | 7.63 | 7.41 | 7.41 | 6.79 | -2.50% | 735,686 |
| Mar 17, 2026 | 7.65 | 7.80 | 7.60 | 7.60 | 6.96 | -0.52% | 2,202,111 |
| Mar 16, 2026 | 7.59 | 7.73 | 7.49 | 7.64 | 7.00 | 2.69% | 1,282,365 |
| Mar 13, 2026 | 7.50 | 7.54 | 7.34 | 7.44 | 6.81 | -0.53% | 931,050 |
| Mar 12, 2026 | 7.60 | 7.64 | 7.45 | 7.48 | 6.85 | -3.48% | 626,916 |
| Mar 11, 2026 | 7.82 | 7.93 | 7.70 | 7.75 | 6.99 | 0.26% | 642,104 |
| Mar 10, 2026 | 7.74 | 7.81 | 7.67 | 7.73 | 6.97 | -0.13% | 873,442 |
| Mar 9, 2026 | 7.52 | 7.76 | 7.30 | 7.74 | 6.98 | 1.84% | 1,021,167 |
| Mar 6, 2026 | 7.64 | 7.79 | 7.56 | 7.60 | 6.86 | -1.94% | 1,136,271 |
| Mar 5, 2026 | 7.75 | 7.90 | 7.59 | 7.75 | 6.99 | -1.90% | 1,669,389 |
| Mar 4, 2026 | 7.63 | 7.96 | 7.60 | 7.90 | 7.00 | 4.77% | 1,980,902 |
| Mar 3, 2026 | 7.61 | 7.67 | 7.32 | 7.54 | 6.68 | -2.84% | 2,538,558 |
| Mar 2, 2026 | 7.59 | 7.78 | 7.50 | 7.76 | 6.87 | -1.27% | 1,883,925 |
| Feb 27, 2026 | 7.75 | 7.93 | 7.70 | 7.86 | 6.96 | 0.51% | 3,311,196 |
| Feb 26, 2026 | 7.98 | 8.02 | 7.63 | 7.82 | 6.93 | -4.40% | 1,256,783 |
| Feb 25, 2026 | 7.77 | 8.22 | 7.77 | 8.18 | 7.13 | 6.10% | 1,690,432 |
| Feb 24, 2026 | 7.68 | 7.76 | 7.55 | 7.71 | 6.72 | 1.18% | 662,302 |
| Feb 23, 2026 | 7.82 | 7.90 | 7.60 | 7.62 | 6.64 | -4.51% | 1,272,503 |
| Feb 20, 2026 | 7.82 | 8.04 | 7.82 | 7.98 | 6.96 | 0.63% | 942,062 |
| Feb 19, 2026 | 7.71 | 7.93 | 7.68 | 7.93 | 6.91 | 5.17% | 2,297,039 |
| Feb 18, 2026 | 7.61 | 7.70 | 7.46 | 7.54 | 6.47 | -1.05% | 785,763 |
| Feb 17, 2026 | 7.65 | 7.74 | 7.49 | 7.62 | 6.54 | -0.91% | 923,005 |
| Feb 13, 2026 | 7.71 | 7.79 | 7.60 | 7.69 | 6.60 | 0.52% | 865,259 |
| Feb 12, 2026 | 8.01 | 8.03 | 7.64 | 7.65 | 6.56 | -5.79% | 1,171,175 |