YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
5.30
-0.11 (-2.03%)
At close: Jun 25, 2026, 4:00 PM EDT
5.25
-0.05 (-0.94%)
Pre-market: Jun 26, 2026, 4:10 AM EDT
SMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 5.48 | 5.53 | 5.28 | 5.30 | 5.30 | -2.02% | 596,136 |
| Jun 24, 2026 | 5.60 | 5.64 | 5.36 | 5.48 | 5.41 | -1.79% | 762,783 |
| Jun 23, 2026 | 5.59 | 5.72 | 5.52 | 5.58 | 5.51 | -4.78% | 594,881 |
| Jun 22, 2026 | 5.42 | 6.06 | 5.42 | 5.86 | 5.78 | 12.05% | 1,774,547 |
| Jun 18, 2026 | 4.92 | 5.28 | 4.91 | 5.23 | 5.16 | 7.99% | 801,661 |
| Jun 17, 2026 | 5.16 | 5.19 | 4.90 | 4.91 | 4.78 | -3.91% | 998,653 |
| Jun 16, 2026 | 5.33 | 5.33 | 5.09 | 5.11 | 4.98 | -4.13% | 1,065,578 |
| Jun 15, 2026 | 5.46 | 5.49 | 5.32 | 5.33 | 5.19 | 1.14% | 1,175,365 |
| Jun 12, 2026 | 5.31 | 5.46 | 5.10 | 5.27 | 5.13 | -3.83% | 1,642,515 |
| Jun 11, 2026 | 5.04 | 5.50 | 4.99 | 5.48 | 5.34 | 7.98% | 2,066,736 |
| Jun 10, 2026 | 6.28 | 6.39 | 5.13 | 5.18 | 4.94 | -26.32% | 3,053,733 |
| Jun 9, 2026 | 7.66 | 7.68 | 6.63 | 7.03 | 6.71 | -6.89% | 905,332 |
| Jun 8, 2026 | 7.54 | 7.66 | 7.30 | 7.55 | 7.20 | 5.15% | 635,378 |
| Jun 5, 2026 | 7.70 | 7.72 | 7.11 | 7.18 | 6.85 | -9.57% | 1,386,534 |
| Jun 4, 2026 | 7.68 | 8.07 | 7.68 | 7.94 | 7.57 | -0.72% | 847,594 |
| Jun 3, 2026 | 8.48 | 8.53 | 7.95 | 8.17 | 7.63 | -4.44% | 1,585,249 |
| Jun 2, 2026 | 8.33 | 8.72 | 8.33 | 8.55 | 7.98 | 5.82% | 1,343,852 |
| Jun 1, 2026 | 7.91 | 8.27 | 7.91 | 8.08 | 7.54 | 1.00% | 1,448,999 |
| May 29, 2026 | 7.78 | 8.33 | 7.72 | 8.00 | 7.47 | 10.04% | 1,755,588 |
| May 28, 2026 | 6.80 | 7.65 | 6.73 | 7.27 | 6.79 | 6.58% | 1,658,111 |
| May 27, 2026 | 6.96 | 7.04 | 6.77 | 6.96 | 6.37 | 2.20% | 1,466,282 |
| May 26, 2026 | 6.65 | 6.93 | 6.57 | 6.81 | 6.23 | 3.65% | 950,680 |
| May 22, 2026 | 6.40 | 6.64 | 6.39 | 6.57 | 6.01 | 3.30% | 1,618,128 |
| May 21, 2026 | 6.33 | 6.40 | 6.23 | 6.36 | 5.82 | -0.09% | 446,679 |
| May 20, 2026 | 6.12 | 6.52 | 6.10 | 6.47 | 5.83 | 7.48% | 831,681 |
| May 19, 2026 | 5.97 | 6.15 | 5.84 | 6.02 | 5.42 | -0.66% | 513,241 |
| May 18, 2026 | 6.10 | 6.13 | 5.85 | 6.06 | 5.46 | -0.66% | 950,549 |
| May 15, 2026 | 6.24 | 6.24 | 6.03 | 6.10 | 5.49 | -5.13% | 1,014,888 |
| May 14, 2026 | 6.27 | 6.52 | 6.16 | 6.43 | 5.79 | 3.08% | 1,103,099 |
| May 13, 2026 | 6.53 | 6.53 | 6.33 | 6.37 | 5.62 | -2.15% | 761,534 |
| May 12, 2026 | 6.58 | 6.61 | 6.21 | 6.51 | 5.74 | -1.81% | 633,627 |
| May 11, 2026 | 6.82 | 7.06 | 6.61 | 6.63 | 5.85 | -3.91% | 750,294 |
| May 8, 2026 | 6.66 | 6.94 | 6.49 | 6.90 | 6.08 | 3.92% | 933,587 |
| May 7, 2026 | 6.73 | 6.97 | 6.56 | 6.64 | 5.85 | -3.20% | 1,081,668 |
| May 6, 2026 | 6.37 | 6.99 | 6.37 | 6.95 | 6.05 | 19.21% | 3,127,853 |
| May 5, 2026 | 5.90 | 5.91 | 5.76 | 5.83 | 5.07 | -0.17% | 1,347,399 |
| May 4, 2026 | 5.78 | 5.93 | 5.74 | 5.84 | 5.08 | 2.46% | 1,537,502 |
| May 1, 2026 | 5.79 | 5.88 | 5.66 | 5.70 | 4.96 | -0.87% | 772,247 |
| Apr 30, 2026 | 5.67 | 5.76 | 5.56 | 5.75 | 5.00 | 3.61% | 454,309 |
| Apr 29, 2026 | 5.83 | 5.83 | 5.51 | 5.68 | 4.83 | -2.74% | 1,834,851 |
| Apr 28, 2026 | 5.76 | 5.90 | 5.70 | 5.84 | 4.97 | -1.35% | 924,723 |
| Apr 27, 2026 | 6.11 | 6.18 | 5.87 | 5.92 | 5.03 | -3.27% | 750,737 |
| Apr 24, 2026 | 5.90 | 6.18 | 5.86 | 6.12 | 5.20 | 6.07% | 1,307,398 |
| Apr 23, 2026 | 5.78 | 5.89 | 5.63 | 5.77 | 4.91 | -5.91% | 1,741,245 |
| Apr 22, 2026 | 6.19 | 6.23 | 6.15 | 6.21 | 5.21 | 2.31% | 479,148 |
| Apr 21, 2026 | 6.21 | 6.30 | 6.07 | 6.07 | 5.10 | -1.14% | 2,551,977 |
| Apr 20, 2026 | 6.03 | 6.14 | 5.97 | 6.14 | 5.16 | 0.82% | 426,361 |
| Apr 17, 2026 | 6.14 | 6.18 | 6.03 | 6.09 | 5.11 | 0.66% | 670,456 |
| Apr 16, 2026 | 5.98 | 6.12 | 5.81 | 6.05 | 5.08 | 2.59% | 900,019 |
| Apr 15, 2026 | 6.09 | 6.09 | 5.95 | 5.99 | 4.95 | -0.17% | 905,851 |