YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
4.890
+0.350 (7.71%)
At close: Aug 4, 2026, 4:00 PM EDT
4.900
+0.010 (0.20%)
Pre-market: Aug 5, 2026, 8:17 AM EDT
SMCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.63 | 4.91 | 4.58 | 4.89 | 4.89 | 7.71% | 980,819 |
| Aug 3, 2026 | 4.47 | 4.56 | 4.38 | 4.54 | 4.54 | 0.89% | 490,308 |
| Jul 31, 2026 | 4.51 | 4.60 | 4.34 | 4.50 | 4.50 | 2.27% | 916,895 |
| Jul 30, 2026 | 4.25 | 4.46 | 4.25 | 4.40 | 4.40 | 6.83% | 723,378 |
| Jul 29, 2026 | 4.56 | 4.56 | 4.17 | 4.19 | 4.12 | -8.52% | 884,600 |
| Jul 28, 2026 | 4.59 | 4.63 | 4.40 | 4.58 | 4.50 | -3.98% | 643,175 |
| Jul 27, 2026 | 4.86 | 4.91 | 4.61 | 4.77 | 4.69 | -1.04% | 965,579 |
| Jul 24, 2026 | 4.92 | 4.96 | 4.70 | 4.82 | 4.74 | -2.43% | 803,039 |
| Jul 23, 2026 | 4.87 | 5.14 | 4.84 | 4.94 | 4.86 | 0.92% | 1,109,995 |
| Jul 22, 2026 | 4.79 | 5.19 | 4.70 | 4.96 | 4.81 | 14.81% | 1,909,051 |
| Jul 21, 2026 | 4.18 | 4.32 | 4.16 | 4.32 | 4.19 | 6.14% | 681,305 |
| Jul 20, 2026 | 4.17 | 4.18 | 4.07 | 4.07 | 3.95 | -1.45% | 476,609 |
| Jul 17, 2026 | 4.15 | 4.26 | 3.99 | 4.13 | 4.01 | -1.67% | 713,149 |
| Jul 16, 2026 | 4.54 | 4.54 | 4.19 | 4.20 | 4.07 | -8.17% | 1,045,909 |
| Jul 15, 2026 | 4.78 | 4.82 | 4.53 | 4.65 | 4.44 | -1.90% | 705,225 |
| Jul 14, 2026 | 4.76 | 4.79 | 4.69 | 4.74 | 4.52 | 0.42% | 285,392 |
| Jul 13, 2026 | 4.76 | 4.79 | 4.66 | 4.72 | 4.50 | -2.07% | 472,725 |
| Jul 10, 2026 | 4.80 | 4.90 | 4.75 | 4.82 | 4.60 | 1.05% | 525,398 |
| Jul 9, 2026 | 4.83 | 4.88 | 4.76 | 4.77 | 4.55 | 0.19% | 401,447 |
| Jul 8, 2026 | 4.50 | 4.84 | 4.50 | 4.83 | 4.54 | 6.62% | 740,426 |
| Jul 7, 2026 | 4.61 | 4.63 | 4.39 | 4.53 | 4.26 | -3.21% | 732,453 |
| Jul 6, 2026 | 4.72 | 4.74 | 4.60 | 4.68 | 4.40 | 0.86% | 772,388 |
| Jul 2, 2026 | 4.80 | 4.93 | 4.58 | 4.64 | 4.36 | -1.96% | 1,074,865 |
| Jul 1, 2026 | 4.90 | 4.94 | 4.78 | 4.81 | 4.45 | -4.94% | 1,231,608 |
| Jun 30, 2026 | 4.91 | 5.14 | 4.87 | 5.06 | 4.68 | 4.55% | 799,130 |
| Jun 29, 2026 | 5.26 | 5.29 | 4.79 | 4.84 | 4.48 | -7.46% | 2,341,104 |
| Jun 26, 2026 | 5.22 | 5.32 | 5.17 | 5.23 | 4.84 | -1.32% | 632,428 |
| Jun 25, 2026 | 5.48 | 5.53 | 5.28 | 5.30 | 4.91 | -2.02% | 598,429 |
| Jun 24, 2026 | 5.60 | 5.64 | 5.36 | 5.48 | 5.01 | -1.79% | 762,783 |
| Jun 23, 2026 | 5.59 | 5.72 | 5.52 | 5.58 | 5.10 | -4.78% | 594,881 |
| Jun 22, 2026 | 5.42 | 6.06 | 5.42 | 5.86 | 5.35 | 12.05% | 1,774,547 |
| Jun 18, 2026 | 4.92 | 5.28 | 4.91 | 5.23 | 4.78 | 7.99% | 801,661 |
| Jun 17, 2026 | 5.16 | 5.19 | 4.90 | 4.91 | 4.42 | -3.91% | 998,653 |
| Jun 16, 2026 | 5.33 | 5.33 | 5.09 | 5.11 | 4.60 | -4.13% | 1,065,578 |
| Jun 15, 2026 | 5.46 | 5.49 | 5.32 | 5.33 | 4.80 | 1.14% | 1,175,365 |
| Jun 12, 2026 | 5.31 | 5.46 | 5.10 | 5.27 | 4.75 | -3.83% | 1,642,515 |
| Jun 11, 2026 | 5.04 | 5.50 | 4.99 | 5.48 | 4.94 | 7.98% | 2,066,736 |
| Jun 10, 2026 | 6.28 | 6.39 | 5.13 | 5.18 | 4.57 | -26.32% | 3,053,733 |
| Jun 9, 2026 | 7.66 | 7.68 | 6.63 | 7.03 | 6.21 | -6.89% | 905,332 |
| Jun 8, 2026 | 7.54 | 7.66 | 7.30 | 7.55 | 6.67 | 5.15% | 635,378 |
| Jun 5, 2026 | 7.70 | 7.72 | 7.11 | 7.18 | 6.34 | -9.57% | 1,386,534 |
| Jun 4, 2026 | 7.68 | 8.07 | 7.68 | 7.94 | 7.01 | -0.72% | 847,594 |
| Jun 3, 2026 | 8.48 | 8.53 | 7.95 | 8.17 | 7.06 | -4.44% | 1,585,249 |
| Jun 2, 2026 | 8.33 | 8.72 | 8.33 | 8.55 | 7.39 | 5.82% | 1,343,852 |
| Jun 1, 2026 | 7.91 | 8.27 | 7.91 | 8.08 | 6.98 | 1.00% | 1,448,999 |
| May 29, 2026 | 7.78 | 8.33 | 7.72 | 8.00 | 6.91 | 10.04% | 1,755,588 |
| May 28, 2026 | 6.80 | 7.65 | 6.73 | 7.27 | 6.28 | 6.58% | 1,658,111 |
| May 27, 2026 | 6.96 | 7.04 | 6.77 | 6.96 | 5.90 | 2.20% | 1,466,282 |
| May 26, 2026 | 6.65 | 6.93 | 6.57 | 6.81 | 5.77 | 3.65% | 950,680 |
| May 22, 2026 | 6.40 | 6.64 | 6.39 | 6.57 | 5.56 | 3.30% | 1,618,128 |