YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
5.41
+0.34 (6.71%)
Aug 25, 2026, 1:03 PM EDT - Market open
SMCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.21 | 5.45 | 5.19 | 5.41 | - | 6.71% | 768,543 |
| Aug 24, 2026 | 5.22 | 5.24 | 4.93 | 5.07 | 5.07 | -4.52% | 1,576,743 |
| Aug 21, 2026 | 5.31 | 5.33 | 5.20 | 5.31 | 5.31 | 2.12% | 957,386 |
| Aug 20, 2026 | 5.28 | 5.45 | 5.09 | 5.20 | 5.20 | -0.10% | 1,290,713 |
| Aug 19, 2026 | 5.39 | 5.44 | 5.19 | 5.31 | 5.21 | -1.67% | 1,362,458 |
| Aug 18, 2026 | 5.38 | 5.48 | 5.26 | 5.40 | 5.29 | -1.82% | 721,426 |
| Aug 17, 2026 | 5.59 | 5.62 | 5.43 | 5.50 | 5.39 | -3.17% | 957,057 |
| Aug 14, 2026 | 5.60 | 5.76 | 5.55 | 5.68 | 5.57 | 1.79% | 934,577 |
| Aug 13, 2026 | 5.44 | 5.98 | 5.43 | 5.58 | 5.47 | 3.71% | 1,899,885 |
| Aug 12, 2026 | 5.15 | 5.52 | 5.03 | 5.45 | 5.27 | 13.54% | 2,983,296 |
| Aug 11, 2026 | 4.84 | 4.86 | 4.70 | 4.80 | 4.65 | 1.05% | 1,297,264 |
| Aug 10, 2026 | 4.79 | 4.97 | 4.75 | 4.75 | 4.60 | 0.64% | 1,102,873 |
| Aug 7, 2026 | 4.61 | 4.74 | 4.56 | 4.72 | 4.57 | 4.19% | 636,404 |
| Aug 6, 2026 | 4.62 | 4.69 | 4.52 | 4.53 | 4.38 | -2.53% | 576,216 |
| Aug 5, 2026 | 4.91 | 4.91 | 4.72 | 4.73 | 4.50 | -3.27% | 794,047 |
| Aug 4, 2026 | 4.63 | 4.91 | 4.58 | 4.89 | 4.65 | 7.71% | 1,030,994 |
| Aug 3, 2026 | 4.47 | 4.56 | 4.38 | 4.54 | 4.32 | 0.89% | 496,336 |
| Jul 31, 2026 | 4.51 | 4.60 | 4.34 | 4.50 | 4.28 | 2.27% | 918,030 |
| Jul 30, 2026 | 4.25 | 4.46 | 4.25 | 4.40 | 4.18 | 6.83% | 734,374 |
| Jul 29, 2026 | 4.56 | 4.56 | 4.17 | 4.19 | 3.92 | -8.52% | 884,600 |
| Jul 28, 2026 | 4.59 | 4.63 | 4.40 | 4.58 | 4.28 | -3.98% | 643,175 |
| Jul 27, 2026 | 4.86 | 4.91 | 4.61 | 4.77 | 4.46 | -1.04% | 965,579 |
| Jul 24, 2026 | 4.92 | 4.96 | 4.70 | 4.82 | 4.51 | -2.43% | 803,039 |
| Jul 23, 2026 | 4.87 | 5.14 | 4.84 | 4.94 | 4.62 | 0.92% | 1,109,995 |
| Jul 22, 2026 | 4.79 | 5.19 | 4.70 | 4.96 | 4.58 | 14.81% | 1,909,051 |
| Jul 21, 2026 | 4.18 | 4.32 | 4.16 | 4.32 | 3.99 | 6.14% | 681,305 |
| Jul 20, 2026 | 4.17 | 4.18 | 4.07 | 4.07 | 3.75 | -1.45% | 476,609 |
| Jul 17, 2026 | 4.15 | 4.26 | 3.99 | 4.13 | 3.81 | -1.67% | 713,149 |
| Jul 16, 2026 | 4.54 | 4.54 | 4.19 | 4.20 | 3.87 | -8.17% | 1,045,909 |
| Jul 15, 2026 | 4.78 | 4.82 | 4.53 | 4.65 | 4.22 | -1.90% | 705,225 |
| Jul 14, 2026 | 4.76 | 4.79 | 4.69 | 4.74 | 4.30 | 0.42% | 285,392 |
| Jul 13, 2026 | 4.76 | 4.79 | 4.66 | 4.72 | 4.28 | -2.07% | 472,725 |
| Jul 10, 2026 | 4.80 | 4.90 | 4.75 | 4.82 | 4.37 | 1.05% | 525,398 |
| Jul 9, 2026 | 4.83 | 4.88 | 4.76 | 4.77 | 4.33 | 0.19% | 401,447 |
| Jul 8, 2026 | 4.50 | 4.84 | 4.50 | 4.83 | 4.32 | 6.62% | 740,426 |
| Jul 7, 2026 | 4.61 | 4.63 | 4.39 | 4.53 | 4.05 | -3.21% | 732,453 |
| Jul 6, 2026 | 4.72 | 4.74 | 4.60 | 4.68 | 4.19 | 0.86% | 772,388 |
| Jul 2, 2026 | 4.80 | 4.93 | 4.58 | 4.64 | 4.15 | -1.96% | 1,074,865 |
| Jul 1, 2026 | 4.90 | 4.94 | 4.78 | 4.81 | 4.23 | -4.94% | 1,231,608 |
| Jun 30, 2026 | 4.91 | 5.14 | 4.87 | 5.06 | 4.45 | 4.55% | 799,130 |
| Jun 29, 2026 | 5.26 | 5.29 | 4.79 | 4.84 | 4.26 | -7.46% | 2,341,104 |
| Jun 26, 2026 | 5.22 | 5.32 | 5.17 | 5.23 | 4.60 | -1.32% | 632,428 |
| Jun 25, 2026 | 5.48 | 5.53 | 5.28 | 5.30 | 4.66 | -2.02% | 598,429 |
| Jun 24, 2026 | 5.60 | 5.64 | 5.36 | 5.48 | 4.76 | -1.79% | 762,783 |
| Jun 23, 2026 | 5.59 | 5.72 | 5.52 | 5.58 | 4.85 | -4.78% | 594,881 |
| Jun 22, 2026 | 5.42 | 6.06 | 5.42 | 5.86 | 5.09 | 12.05% | 1,774,547 |
| Jun 18, 2026 | 4.92 | 5.28 | 4.91 | 5.23 | 4.54 | 7.99% | 801,661 |
| Jun 17, 2026 | 5.16 | 5.19 | 4.90 | 4.91 | 4.21 | -3.91% | 998,653 |
| Jun 16, 2026 | 5.33 | 5.33 | 5.09 | 5.11 | 4.38 | -4.13% | 1,065,578 |
| Jun 15, 2026 | 5.46 | 5.49 | 5.32 | 5.33 | 4.57 | 1.14% | 1,175,365 |