Skip to main content
YieldMax TSM Option Income Strategy ETF (TSMY)
NYSEARCA: TSMY · Real-Time Price · USD
19.82
+0.19 (0.97%)
Dec 20, 2024, 4:00 PM EST - Market closed

TSMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.4919.9619.3519.8219.820.97%31,590
Dec 19, 202419.9119.9119.4819.6319.63-0.07%21,258
Dec 18, 202419.9020.1019.4019.6419.64-1.11%20,284
Dec 17, 202419.8319.8619.6919.8619.86-0.33%14,741
Dec 16, 202419.8420.0019.8419.9319.930.50%22,457
Dec 13, 202419.7419.8519.6019.8319.833.28%22,341
Dec 12, 202419.2819.3919.2019.2019.20-0.78%8,671
Dec 11, 202419.4819.4819.3119.3519.350.78%22,329
Dec 10, 202419.9319.9319.0419.2019.20-2.88%33,079
Dec 9, 202419.9020.0919.7719.7719.77-1.59%26,457
Dec 6, 202420.1620.1619.8920.0920.09-0.44%36,399
Dec 5, 202419.8920.2819.8920.1820.181.45%33,878
Dec 4, 202419.9720.0419.7819.8919.890.56%41,450
Dec 3, 202419.3619.7919.3619.7819.781.64%58,122
Dec 2, 202419.0019.5119.0019.4619.463.57%132,528
Nov 29, 202418.4018.9718.4018.7918.79-1.42%55,016
Nov 27, 202419.2719.2718.7319.0618.53-1.09%139,310
Nov 26, 202419.5919.5919.1119.2718.73-0.52%102,507
Nov 25, 202419.8519.8519.2219.3718.83-2.22%182,586
Nov 22, 202420.2220.2219.7319.8119.26-0.10%131,363
Nov 21, 202419.7919.8619.4319.8319.281.95%39,546
Nov 20, 202419.6019.6019.1319.4518.91-0.73%34,517
Nov 19, 202419.7019.7019.4519.6019.050.90%27,846
Nov 18, 202419.2019.4319.0519.4218.881.15%64,997
Nov 15, 202419.5519.5519.1119.2018.67-0.88%44,109
Nov 14, 202419.3219.7119.3219.3718.830.37%25,773
Nov 13, 202419.7419.7419.2419.3018.76-1.88%37,182
Nov 12, 202420.0020.0019.5419.6719.12-1.50%36,739
Nov 11, 202420.4020.4019.6819.9719.41-3.43%63,680
Nov 8, 202420.8820.8820.6320.6820.100.39%20,816
Nov 7, 202420.3820.6820.3820.6020.032.59%32,549
Nov 6, 202419.8520.2219.7120.0819.52-0.89%63,668
Nov 5, 202419.8920.3919.8920.2619.701.60%138,332
Nov 4, 202419.9720.0219.7919.9419.39-85,804
Nov 1, 202419.8820.3619.8819.9419.390.86%103,435
Oct 31, 202419.9120.0019.5319.7719.22-6.35%80,608
Oct 30, 202421.2021.2020.8921.1119.64-0.80%363,979
Oct 29, 202421.1121.4220.9721.2819.801.14%55,321
Oct 28, 202421.6521.6521.0421.0419.57-3.35%100,136
Oct 25, 202421.3521.8621.3521.7720.252.23%19,192
Oct 24, 202421.6221.6221.2521.3019.81-0.93%11,818
Oct 23, 202421.2221.6121.2021.4920.000.69%22,582
Oct 22, 202421.5521.5521.2221.3519.86-1.17%17,691
Oct 21, 202421.6121.6821.3721.6020.090.51%593,770
Oct 18, 202422.0722.0721.4721.4919.99-1.84%12,807
Oct 17, 202422.0022.3121.6921.8920.376.87%21,226
Oct 16, 202420.9420.9420.4920.4919.060.08%7,531
Oct 15, 202420.9520.9520.4320.4719.04-2.38%10,237
Oct 14, 202420.9521.0720.8820.9719.510.91%9,307
Oct 11, 202420.4520.7820.4520.7819.331.84%17,531
Oct 10, 202420.4720.4720.2420.4018.98-0.09%6,042
Oct 9, 202420.2720.4220.0420.4219.000.79%13,279
Oct 8, 202420.3620.3620.0820.2618.850.70%11,180
Oct 7, 202419.5520.2019.5520.1218.722.33%29,037
Oct 4, 202419.4819.7219.4819.6618.29-0.08%74,753
Oct 3, 202419.5519.7419.3319.6818.31-0.19%17,800
Oct 2, 202419.3219.8219.2619.7218.001.27%96,979
Oct 1, 202420.0020.0019.3219.4717.78-0.22%36,334
Sep 30, 202420.0420.0419.3819.5117.81-2.92%62,280
Sep 27, 202421.0221.0220.0020.1018.35-4.00%38,648
Sep 26, 202420.9220.9520.9220.9419.120.12%12,219
Sep 25, 202421.3821.3820.8720.9119.090.13%34,387
Sep 24, 202420.9520.9520.7620.8819.071.28%33,814
Sep 23, 202420.4720.6320.4720.6218.830.90%18,013
Sep 20, 202420.5320.5820.4420.4418.66-0.54%7,294
Sep 19, 202420.5720.6320.3020.5518.763.16%7,604
Sep 18, 202420.0820.0819.8819.9218.190.33%3,484
Sep 17, 202420.2420.2419.8019.8518.13-0.83%9,283
Sep 16, 202420.3320.3319.8020.0218.28-2.10%10,233
Sep 13, 202420.4520.4720.4320.4518.670.49%8,971
Sep 12, 202420.2520.3620.1920.3518.580.93%10,253
Sep 11, 202419.8320.1619.5020.1618.413.35%7,094
Sep 10, 202419.6019.6019.0719.5117.810.28%13,529
Sep 9, 202419.3419.5019.2119.4517.763.11%14,667
Sep 6, 202419.5919.5918.7918.8617.22-2.95%26,599
Sep 5, 202419.3219.5519.3219.4417.751.11%21,943
Sep 4, 202419.1319.4819.1319.2217.550.18%20,778
Sep 3, 202420.0520.0519.1419.1917.52-5.25%25,566
Aug 30, 202420.1520.2719.9720.2518.491.14%15,040
Aug 29, 202420.0020.4719.9520.0218.280.28%52,143
Aug 28, 202420.2820.2819.7219.9718.23-0.29%13,300
Aug 27, 202419.6820.0819.5520.0318.290.56%36,212
Aug 26, 202420.1420.1419.8219.9218.18-0.87%19,786
Aug 23, 202420.0020.1420.0020.0918.342.49%12,481
Aug 22, 202421.6021.6019.5719.6017.90-2.15%31,024