YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
6.10
-0.33 (-5.13%)
At close: May 15, 2026, 4:00 PM EDT
6.12
+0.02 (0.33%)
After-hours: May 15, 2026, 8:00 PM EDT
SMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.24 | 6.24 | 6.03 | 6.10 | 6.10 | -5.13% | 1,009,047 |
| May 14, 2026 | 6.27 | 6.52 | 6.16 | 6.43 | 6.43 | 0.94% | 1,103,099 |
| May 13, 2026 | 6.53 | 6.53 | 6.33 | 6.37 | 6.24 | -2.15% | 761,534 |
| May 12, 2026 | 6.58 | 6.61 | 6.21 | 6.51 | 6.38 | -1.81% | 633,627 |
| May 11, 2026 | 6.82 | 7.06 | 6.61 | 6.63 | 6.50 | -3.91% | 750,294 |
| May 8, 2026 | 6.66 | 6.94 | 6.49 | 6.90 | 6.76 | 3.92% | 933,587 |
| May 7, 2026 | 6.73 | 6.97 | 6.56 | 6.64 | 6.51 | -4.46% | 1,081,668 |
| May 6, 2026 | 6.37 | 6.99 | 6.37 | 6.95 | 6.72 | 19.21% | 3,127,853 |
| May 5, 2026 | 5.90 | 5.91 | 5.76 | 5.83 | 5.64 | -0.17% | 1,347,399 |
| May 4, 2026 | 5.78 | 5.93 | 5.74 | 5.84 | 5.65 | 2.46% | 1,537,502 |
| May 1, 2026 | 5.79 | 5.88 | 5.66 | 5.70 | 5.51 | -0.87% | 772,247 |
| Apr 30, 2026 | 5.67 | 5.76 | 5.56 | 5.75 | 5.56 | 1.23% | 454,309 |
| Apr 29, 2026 | 5.83 | 5.83 | 5.51 | 5.68 | 5.37 | -2.74% | 1,834,851 |
| Apr 28, 2026 | 5.76 | 5.90 | 5.70 | 5.84 | 5.52 | -1.35% | 924,723 |
| Apr 27, 2026 | 6.11 | 6.18 | 5.87 | 5.92 | 5.60 | -3.27% | 750,737 |
| Apr 24, 2026 | 5.90 | 6.18 | 5.86 | 6.12 | 5.79 | 6.07% | 1,307,398 |
| Apr 23, 2026 | 5.78 | 5.89 | 5.63 | 5.77 | 5.46 | -7.09% | 1,741,245 |
| Apr 22, 2026 | 6.19 | 6.23 | 6.15 | 6.21 | 5.79 | 2.31% | 479,148 |
| Apr 21, 2026 | 6.21 | 6.30 | 6.07 | 6.07 | 5.66 | -1.14% | 2,551,977 |
| Apr 20, 2026 | 6.03 | 6.14 | 5.97 | 6.14 | 5.73 | 0.82% | 426,361 |
| Apr 17, 2026 | 6.14 | 6.18 | 6.03 | 6.09 | 5.68 | 0.66% | 670,456 |
| Apr 16, 2026 | 5.98 | 6.12 | 5.81 | 6.05 | 5.64 | 1.00% | 900,019 |
| Apr 15, 2026 | 6.09 | 6.09 | 5.95 | 5.99 | 5.50 | -0.17% | 905,851 |
| Apr 14, 2026 | 5.95 | 6.09 | 5.88 | 6.00 | 5.51 | 3.27% | 675,441 |
| Apr 13, 2026 | 5.67 | 5.81 | 5.55 | 5.81 | 5.34 | 2.47% | 863,635 |
| Apr 10, 2026 | 5.52 | 5.72 | 5.52 | 5.67 | 5.21 | 4.23% | 1,119,799 |
| Apr 9, 2026 | 5.45 | 5.53 | 5.42 | 5.44 | 5.00 | -1.98% | 415,163 |
| Apr 8, 2026 | 5.62 | 5.64 | 5.45 | 5.55 | 5.02 | 2.78% | 937,481 |
| Apr 7, 2026 | 5.29 | 5.40 | 5.23 | 5.40 | 4.89 | 2.27% | 799,644 |
| Apr 6, 2026 | 5.50 | 5.52 | 5.27 | 5.28 | 4.78 | -3.47% | 1,310,158 |
| Apr 2, 2026 | 5.34 | 5.49 | 5.31 | 5.47 | 4.95 | - | 664,360 |
| Apr 1, 2026 | 5.52 | 5.57 | 5.45 | 5.47 | 4.87 | -0.18% | 791,264 |
| Mar 31, 2026 | 5.28 | 5.49 | 5.26 | 5.48 | 4.88 | 6.00% | 702,732 |
| Mar 30, 2026 | 5.40 | 5.40 | 5.11 | 5.17 | 4.61 | -3.36% | 800,195 |
| Mar 27, 2026 | 5.39 | 5.39 | 5.24 | 5.35 | 4.77 | -0.19% | 753,267 |
| Mar 26, 2026 | 5.46 | 5.57 | 5.30 | 5.36 | 4.78 | -5.96% | 708,317 |
| Mar 25, 2026 | 5.45 | 5.73 | 5.45 | 5.70 | 5.01 | 5.56% | 3,052,274 |
| Mar 24, 2026 | 5.25 | 5.46 | 5.17 | 5.40 | 4.74 | 2.66% | 2,161,252 |
| Mar 23, 2026 | 4.97 | 5.37 | 4.80 | 5.26 | 4.62 | 4.78% | 3,600,525 |
| Mar 20, 2026 | 5.51 | 5.61 | 4.99 | 5.02 | 4.41 | -32.16% | 5,585,072 |
| Mar 19, 2026 | 7.27 | 7.41 | 7.21 | 7.40 | 6.50 | -0.13% | 1,362,858 |
| Mar 18, 2026 | 7.60 | 7.63 | 7.41 | 7.41 | 6.41 | -2.50% | 735,686 |
| Mar 17, 2026 | 7.65 | 7.80 | 7.60 | 7.60 | 6.58 | -0.52% | 2,202,111 |
| Mar 16, 2026 | 7.59 | 7.73 | 7.49 | 7.64 | 6.61 | 2.69% | 1,282,365 |
| Mar 13, 2026 | 7.50 | 7.54 | 7.34 | 7.44 | 6.44 | -0.53% | 931,050 |
| Mar 12, 2026 | 7.60 | 7.64 | 7.45 | 7.48 | 6.47 | -3.48% | 626,916 |
| Mar 11, 2026 | 7.82 | 7.93 | 7.70 | 7.75 | 6.60 | 0.26% | 642,104 |
| Mar 10, 2026 | 7.74 | 7.81 | 7.67 | 7.73 | 6.59 | -0.13% | 873,442 |
| Mar 9, 2026 | 7.52 | 7.76 | 7.30 | 7.74 | 6.60 | 1.84% | 1,021,167 |
| Mar 6, 2026 | 7.64 | 7.79 | 7.56 | 7.60 | 6.48 | -1.94% | 1,136,271 |