YieldMax TSM Option Income Strategy ETF (TSMY)
NYSEARCA: TSMY · Real-Time Price · USD
16.92
-0.18 (-1.05%)
At close: Sep 26, 2025, 4:00 PM EDT
16.72
-0.20 (-1.15%)
After-hours: Sep 26, 2025, 8:00 PM EDT
TSMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.04 | 17.04 | 16.70 | 16.92 | 16.92 | -1.05% | 64,210 |
| Sep 25, 2025 | 17.04 | 17.11 | 16.68 | 17.10 | 17.10 | -1.16% | 68,299 |
| Sep 24, 2025 | 17.30 | 17.30 | 17.07 | 17.30 | 17.30 | - | 47,393 |
| Sep 23, 2025 | 16.89 | 17.50 | 16.89 | 17.30 | 17.30 | 2.37% | 60,985 |
| Sep 22, 2025 | 16.51 | 17.01 | 16.51 | 16.90 | 16.90 | 2.11% | 370,846 |
| Sep 19, 2025 | 16.55 | 16.58 | 16.40 | 16.55 | 16.55 | -0.18% | 34,790 |
| Sep 18, 2025 | 16.01 | 16.60 | 16.01 | 16.58 | 16.58 | 1.84% | 65,365 |
| Sep 17, 2025 | 16.26 | 16.34 | 16.17 | 16.28 | 16.28 | 0.18% | 43,324 |
| Sep 16, 2025 | 16.33 | 16.41 | 16.18 | 16.25 | 16.25 | 0.68% | 69,685 |
| Sep 15, 2025 | 16.01 | 16.23 | 16.01 | 16.14 | 16.14 | 0.31% | 108,090 |
| Sep 12, 2025 | 16.05 | 16.15 | 16.03 | 16.09 | 16.09 | 0.44% | 37,691 |
| Sep 11, 2025 | 16.14 | 16.19 | 16.02 | 16.02 | 16.02 | -0.31% | 74,735 |
| Sep 10, 2025 | 15.83 | 16.32 | 15.83 | 16.07 | 16.07 | 2.68% | 117,161 |
| Sep 9, 2025 | 15.41 | 15.84 | 15.41 | 15.65 | 15.65 | 0.90% | 107,894 |
| Sep 8, 2025 | 15.20 | 15.55 | 15.20 | 15.51 | 15.51 | 1.37% | 156,026 |
| Sep 5, 2025 | 15.16 | 15.39 | 15.13 | 15.30 | 15.30 | 1.39% | 275,109 |
| Sep 4, 2025 | 14.98 | 15.09 | 14.83 | 15.09 | 15.09 | -1.24% | 158,890 |
| Sep 3, 2025 | 15.36 | 15.36 | 15.05 | 15.28 | 14.90 | 1.13% | 310,685 |
| Sep 2, 2025 | 15.15 | 15.15 | 14.90 | 15.11 | 14.74 | -0.72% | 296,835 |
| Aug 29, 2025 | 15.49 | 15.49 | 15.18 | 15.22 | 14.85 | -2.06% | 240,217 |
| Aug 28, 2025 | 15.50 | 15.59 | 15.44 | 15.54 | 15.16 | -0.13% | 56,365 |
| Aug 27, 2025 | 15.51 | 15.56 | 15.36 | 15.56 | 15.18 | 0.13% | 104,630 |
| Aug 26, 2025 | 15.48 | 15.54 | 15.41 | 15.54 | 15.16 | 0.91% | 54,734 |
| Aug 25, 2025 | 15.29 | 15.45 | 15.25 | 15.40 | 15.02 | 0.65% | 43,294 |
| Aug 22, 2025 | 15.02 | 15.34 | 14.94 | 15.30 | 14.92 | 2.07% | 53,303 |
| Aug 21, 2025 | 15.10 | 15.10 | 14.90 | 14.99 | 14.62 | -0.53% | 43,324 |
| Aug 20, 2025 | 15.00 | 15.07 | 14.72 | 15.07 | 14.70 | -1.63% | 99,533 |
| Aug 19, 2025 | 15.72 | 15.72 | 15.32 | 15.32 | 14.94 | -2.36% | 82,959 |
| Aug 18, 2025 | 15.59 | 15.80 | 15.59 | 15.69 | 15.30 | 0.26% | 202,672 |
| Aug 15, 2025 | 15.75 | 15.75 | 15.52 | 15.65 | 15.26 | -0.63% | 51,939 |
| Aug 14, 2025 | 15.64 | 15.75 | 15.49 | 15.75 | 15.36 | 0.13% | 94,919 |
| Aug 13, 2025 | 15.92 | 15.98 | 15.68 | 15.73 | 15.34 | -0.69% | 127,666 |
| Aug 12, 2025 | 15.77 | 15.89 | 15.75 | 15.84 | 15.45 | 0.89% | 83,060 |
| Aug 11, 2025 | 15.65 | 15.89 | 15.65 | 15.70 | 15.31 | -0.06% | 176,180 |
| Aug 8, 2025 | 15.60 | 15.72 | 15.59 | 15.71 | 15.32 | 0.06% | 335,552 |
| Aug 7, 2025 | 15.80 | 15.93 | 15.60 | 15.70 | 15.31 | -2.73% | 408,523 |
| Aug 6, 2025 | 16.19 | 16.20 | 15.94 | 16.14 | 14.84 | -0.31% | 887,516 |
| Aug 5, 2025 | 16.56 | 16.56 | 16.02 | 16.19 | 14.89 | -1.88% | 197,002 |
| Aug 4, 2025 | 16.47 | 16.50 | 16.36 | 16.50 | 15.17 | 1.29% | 109,896 |
| Aug 1, 2025 | 16.46 | 16.46 | 16.01 | 16.29 | 14.98 | -2.34% | 116,415 |
| Jul 31, 2025 | 16.80 | 16.85 | 16.60 | 16.68 | 15.34 | -0.12% | 76,577 |
| Jul 30, 2025 | 16.65 | 16.73 | 16.62 | 16.70 | 15.36 | 0.78% | 44,991 |
| Jul 29, 2025 | 16.70 | 16.70 | 16.55 | 16.57 | 15.24 | -0.48% | 61,648 |
| Jul 28, 2025 | 16.74 | 16.74 | 16.55 | 16.65 | 15.31 | -0.60% | 146,252 |
| Jul 25, 2025 | 16.52 | 16.80 | 16.52 | 16.75 | 15.40 | 0.90% | 89,495 |
| Jul 24, 2025 | 16.53 | 16.60 | 16.36 | 16.60 | 15.26 | 0.61% | 69,888 |
| Jul 23, 2025 | 16.27 | 16.50 | 16.26 | 16.50 | 15.17 | 2.48% | 57,452 |
| Jul 22, 2025 | 16.40 | 16.40 | 15.92 | 16.10 | 14.80 | -1.95% | 111,636 |
| Jul 21, 2025 | 16.51 | 16.62 | 16.39 | 16.42 | 15.10 | -0.55% | 107,741 |
| Jul 18, 2025 | 16.70 | 16.75 | 16.37 | 16.51 | 15.18 | -1.32% | 65,988 |