Skip to main content
YieldMax TSM Option Income Strategy ETF (TSMY)
NYSEARCA: TSMY · Real-Time Price · USD
17.31
-0.19 (-1.09%)
Feb 21, 2025, 4:00 PM EST - Market closed

TSMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.6617.6617.1717.3117.31-1.09%55,130
Feb 20, 202517.6417.6417.3017.5017.50-3.79%44,097
Feb 19, 202518.2218.2318.1118.1917.59-0.38%73,402
Feb 18, 202518.5818.5818.1218.2617.65-0.27%61,295
Feb 14, 202518.0318.4117.8318.3117.700.88%58,145
Feb 13, 202518.5718.5717.9518.1517.55-1.92%27,408
Feb 12, 202518.4718.5218.2718.5117.89-0.77%29,724
Feb 11, 202518.5318.6918.4018.6518.030.48%13,887
Feb 10, 202518.5918.6518.4718.5617.941.03%34,960
Feb 7, 202518.7818.8318.3518.3717.76-1.76%26,450
Feb 6, 202518.7818.7818.4118.7018.080.70%12,881
Feb 5, 202518.1818.6918.1818.5717.952.15%16,344
Feb 4, 202518.2018.2018.0018.1817.582.42%21,283
Feb 3, 202517.8518.1117.6117.7517.16-4.16%35,110
Jan 31, 202518.6018.9018.4818.5217.90-95,426
Jan 30, 202518.3918.6018.3718.5217.902.89%31,285
Jan 29, 202518.1118.3617.8718.0017.40-0.17%31,382
Jan 28, 202517.6018.0917.3018.0317.435.32%44,208
Jan 27, 202518.0218.3216.7117.1216.55-13.27%237,111
Jan 24, 202520.1320.1319.7119.7419.08-0.80%38,753
Jan 23, 202519.5219.9219.5019.9019.24-2.74%44,095
Jan 22, 202520.4420.5620.2020.4619.162.25%78,827
Jan 21, 202519.9420.2119.5520.0118.742.56%176,286
Jan 17, 202519.8919.8919.4319.5118.27-1.46%72,918
Jan 16, 202520.1820.2719.7619.8018.542.17%69,833
Jan 15, 202519.1719.3818.9519.3818.151.89%39,419
Jan 14, 202519.4219.4218.7619.0217.81-17,919
Jan 13, 202519.0719.1518.9019.0217.81-2.61%56,578
Jan 10, 202519.8119.8119.1519.5318.290.29%52,039
Jan 8, 202519.7919.7919.3919.4718.23-1.60%13,621
Jan 7, 202520.4520.5719.7919.7918.53-3.75%28,148
Jan 6, 202520.4920.6520.2820.5619.253.68%39,597
Jan 3, 202519.6319.8319.5119.8318.572.48%19,538
Jan 2, 202519.2019.4919.1019.3518.121.84%25,760
Dec 31, 202419.2519.2818.9919.0017.79-1.35%21,010
Dec 30, 202419.1719.3419.0519.2618.04-0.57%33,185
Dec 27, 202419.7219.7219.1519.3718.14-4.63%37,218
Dec 26, 202420.5520.6320.2820.3118.26-0.93%60,165
Dec 24, 202420.5220.5220.3720.5018.430.15%22,494
Dec 23, 202420.2620.5720.1320.4718.403.28%256,635
Dec 20, 202419.4919.9619.3519.8217.820.97%31,590
Dec 19, 202419.9119.9119.4819.6317.65-0.07%21,258
Dec 18, 202419.9020.1019.4019.6417.66-1.11%20,284
Dec 17, 202419.8319.8619.6919.8617.86-0.33%14,741
Dec 16, 202419.8420.0019.8419.9317.920.50%22,457
Dec 13, 202419.7419.8519.6019.8317.833.28%22,341
Dec 12, 202419.2819.3919.2019.2017.26-0.78%8,671
Dec 11, 202419.4819.4819.3119.3517.400.78%22,329
Dec 10, 202419.9319.9319.0419.2017.26-2.88%33,079
Dec 9, 202419.9020.0919.7719.7717.77-1.59%26,457
Dec 6, 202420.1620.1619.8920.0918.06-0.44%36,399
Dec 5, 202419.8920.2819.8920.1818.141.45%33,878
Dec 4, 202419.9720.0419.7819.8917.880.56%41,450
Dec 3, 202419.3619.7919.3619.7817.781.64%58,122
Dec 2, 202419.0019.5119.0019.4617.493.57%132,528
Nov 29, 202418.4018.9718.4018.7916.89-1.42%55,016
Nov 27, 202419.2719.2718.7319.0616.66-1.09%139,310
Nov 26, 202419.5919.5919.1119.2716.84-0.52%102,507
Nov 25, 202419.8519.8519.2219.3716.93-2.22%182,586
Nov 22, 202420.2220.2219.7319.8117.31-0.10%131,363
Nov 21, 202419.7919.8619.4319.8317.331.95%39,546
Nov 20, 202419.6019.6019.1319.4517.00-0.73%34,517
Nov 19, 202419.7019.7019.4519.6017.130.90%27,846
Nov 18, 202419.2019.4319.0519.4216.971.15%64,997
Nov 15, 202419.5519.5519.1119.2016.78-0.88%44,109
Nov 14, 202419.3219.7119.3219.3716.930.37%25,773
Nov 13, 202419.7419.7419.2419.3016.87-1.88%37,182
Nov 12, 202420.0020.0019.5419.6717.19-1.50%36,739
Nov 11, 202420.4020.4019.6819.9717.45-3.43%63,680
Nov 8, 202420.8820.8820.6320.6818.070.39%20,816
Nov 7, 202420.3820.6820.3820.6018.002.59%32,549
Nov 6, 202419.8520.2219.7120.0817.55-0.89%63,668
Nov 5, 202419.8920.3919.8920.2617.711.60%138,332
Nov 4, 202419.9720.0219.7919.9417.43-85,804
Nov 1, 202419.8820.3619.8819.9417.430.86%103,435
Oct 31, 202419.9120.0019.5319.7717.28-6.35%80,608
Oct 30, 202421.2021.2020.8921.1117.66-0.80%363,979
Oct 29, 202421.1121.4220.9721.2817.801.14%55,321
Oct 28, 202421.6521.6521.0421.0417.60-3.35%100,136
Oct 25, 202421.3521.8621.3521.7718.212.23%19,192
Oct 24, 202421.6221.6221.2521.3017.81-0.93%11,818
Oct 23, 202421.2221.6121.2021.4917.980.69%22,582
Oct 22, 202421.5521.5521.2221.3517.85-1.17%17,691
Oct 21, 202421.6121.6821.3721.6018.060.51%593,770
Oct 18, 202422.0722.0721.4721.4917.97-1.84%12,807
Oct 17, 202422.0022.3121.6921.8918.316.87%21,226
Oct 16, 202420.9420.9420.4920.4917.130.08%7,531
Oct 15, 202420.9520.9520.4320.4717.12-2.38%10,237
Oct 14, 202420.9521.0720.8820.9717.540.91%9,307
Oct 11, 202420.4520.7820.4520.7817.381.84%17,531
Oct 10, 202420.4720.4720.2420.4017.06-0.09%6,042
Oct 9, 202420.2720.4220.0420.4217.080.79%13,279
Oct 8, 202420.3620.3620.0820.2616.940.70%11,180
Oct 7, 202419.5520.2019.5520.1216.832.33%29,037
Oct 4, 202419.4819.7219.4819.6616.44-0.08%74,753
Oct 3, 202419.5519.7419.3319.6816.46-0.19%17,800
Oct 2, 202419.3219.8219.2619.7216.181.27%96,979
Oct 1, 202420.0020.0019.3219.4715.98-0.22%36,334
Sep 30, 202420.0420.0419.3819.5116.01-2.92%62,280
Sep 27, 202421.0221.0220.0020.1016.50-4.00%38,648