YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
4.160
-0.040 (-0.95%)
Oct 23, 2026, 4:00 PM EDT - Market closed
SMCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.19 | 4.24 | 4.13 | 4.16 | 4.16 | -0.95% | 564,874 |
| Oct 22, 2026 | 4.27 | 4.29 | 4.12 | 4.20 | 4.20 | -3.95% | 731,332 |
| Oct 21, 2026 | 4.47 | 4.59 | 4.36 | 4.42 | 4.37 | 8.07% | 1,108,640 |
| Oct 20, 2026 | 4.00 | 4.15 | 3.93 | 4.09 | 4.05 | 0.99% | 1,116,243 |
| Oct 19, 2026 | 4.13 | 4.17 | 4.04 | 4.05 | 4.01 | 1.25% | 645,184 |
| Oct 16, 2026 | 4.40 | 4.40 | 4.00 | 4.00 | 3.96 | -10.11% | 1,536,864 |
| Oct 15, 2026 | 4.34 | 4.45 | 4.08 | 4.45 | 4.40 | -2.23% | 1,326,491 |
| Oct 14, 2026 | 4.92 | 4.92 | 4.58 | 4.61 | 4.50 | -8.35% | 2,129,549 |
| Oct 13, 2026 | 5.00 | 5.06 | 4.95 | 5.03 | 4.91 | -1.76% | 1,334,199 |
| Oct 12, 2026 | 5.28 | 5.28 | 5.05 | 5.12 | 5.00 | -4.12% | 1,181,646 |
| Oct 9, 2026 | 5.51 | 5.51 | 5.18 | 5.34 | 5.22 | -1.66% | 1,164,551 |
| Oct 8, 2026 | 5.53 | 5.53 | 5.33 | 5.43 | 5.30 | -3.20% | 1,114,340 |
| Oct 7, 2026 | 5.48 | 5.75 | 5.46 | 5.69 | 5.48 | 2.52% | 1,035,872 |
| Oct 6, 2026 | 5.55 | 5.65 | 5.50 | 5.55 | 5.34 | 0.91% | 654,471 |
| Oct 5, 2026 | 5.56 | 5.59 | 5.47 | 5.50 | 5.30 | -0.90% | 723,359 |
| Oct 2, 2026 | 5.45 | 5.61 | 5.41 | 5.55 | 5.34 | 3.74% | 1,533,008 |
| Oct 1, 2026 | 5.20 | 5.36 | 5.14 | 5.35 | 5.15 | 1.95% | 806,690 |
| Sep 30, 2026 | 5.41 | 5.49 | 5.25 | 5.33 | 5.05 | 0.38% | 911,965 |
| Sep 29, 2026 | 5.45 | 5.49 | 5.29 | 5.31 | 5.03 | -1.30% | 664,372 |
| Sep 28, 2026 | 5.50 | 5.52 | 5.29 | 5.38 | 5.10 | -2.71% | 957,403 |
| Sep 25, 2026 | 5.47 | 5.59 | 5.46 | 5.53 | 5.24 | 1.65% | 1,397,631 |
| Sep 24, 2026 | 5.38 | 5.49 | 5.33 | 5.44 | 5.16 | -0.30% | 665,065 |
| Sep 23, 2026 | 5.59 | 5.63 | 5.47 | 5.53 | 5.17 | - | 785,385 |
| Sep 22, 2026 | 5.52 | 5.55 | 5.44 | 5.53 | 5.17 | 0.55% | 739,764 |
| Sep 21, 2026 | 5.41 | 5.55 | 5.39 | 5.50 | 5.14 | 3.77% | 1,604,190 |
| Sep 18, 2026 | 5.31 | 5.33 | 5.22 | 5.30 | 4.96 | -0.56% | 1,160,709 |
| Sep 17, 2026 | 5.15 | 5.40 | 5.11 | 5.33 | 4.99 | 6.11% | 1,551,381 |
| Sep 16, 2026 | 4.97 | 5.10 | 4.90 | 5.09 | 4.70 | 3.25% | 1,302,235 |
| Sep 15, 2026 | 5.10 | 5.14 | 4.91 | 4.93 | 4.55 | -2.57% | 1,567,679 |
| Sep 14, 2026 | 5.16 | 5.21 | 5.00 | 5.06 | 4.67 | -6.81% | 1,891,129 |
| Sep 11, 2026 | 5.17 | 5.45 | 5.13 | 5.43 | 5.01 | 6.26% | 2,368,699 |
| Sep 10, 2026 | 5.18 | 5.31 | 5.10 | 5.11 | 4.72 | -3.31% | 878,354 |
| Sep 9, 2026 | 5.50 | 5.51 | 5.37 | 5.39 | 4.88 | -2.71% | 3,032,153 |
| Sep 8, 2026 | 5.45 | 5.64 | 5.45 | 5.54 | 5.01 | 1.84% | 1,186,862 |
| Sep 4, 2026 | 5.39 | 5.55 | 5.34 | 5.44 | 4.92 | 1.87% | 2,178,146 |
| Sep 3, 2026 | 5.15 | 5.36 | 5.06 | 5.34 | 4.83 | 2.20% | 2,373,860 |
| Sep 2, 2026 | 5.35 | 5.37 | 5.14 | 5.32 | 4.73 | 1.53% | 1,094,464 |
| Sep 1, 2026 | 5.20 | 5.30 | 5.14 | 5.24 | 4.66 | -1.13% | 595,736 |
| Aug 31, 2026 | 5.20 | 5.34 | 5.18 | 5.30 | 4.71 | - | 512,767 |
| Aug 28, 2026 | 5.38 | 5.43 | 5.26 | 5.30 | 4.71 | -1.49% | 838,047 |
| Aug 27, 2026 | 5.38 | 5.45 | 5.30 | 5.38 | 4.78 | 2.05% | 907,073 |
| Aug 26, 2026 | 5.40 | 5.43 | 5.34 | 5.36 | 4.69 | -1.29% | 854,912 |
| Aug 25, 2026 | 5.21 | 5.45 | 5.19 | 5.43 | 4.75 | 7.10% | 1,004,023 |
| Aug 24, 2026 | 5.22 | 5.24 | 4.93 | 5.07 | 4.43 | -4.52% | 1,598,742 |
| Aug 21, 2026 | 5.31 | 5.33 | 5.20 | 5.31 | 4.64 | 2.12% | 966,778 |
| Aug 20, 2026 | 5.28 | 5.45 | 5.09 | 5.20 | 4.55 | -0.10% | 1,296,214 |
| Aug 19, 2026 | 5.39 | 5.44 | 5.19 | 5.31 | 4.55 | -1.67% | 1,362,458 |
| Aug 18, 2026 | 5.38 | 5.48 | 5.26 | 5.40 | 4.63 | -1.82% | 721,426 |
| Aug 17, 2026 | 5.59 | 5.62 | 5.43 | 5.50 | 4.71 | -3.17% | 957,057 |
| Aug 14, 2026 | 5.60 | 5.76 | 5.55 | 5.68 | 4.87 | 1.79% | 934,577 |