YieldMax TSM Option Income Strategy ETF (TSMY)
NYSEARCA: TSMY · Real-Time Price · USD
15.80
-0.05 (-0.32%)
At close: Nov 7, 2025, 4:00 PM EST
15.77
-0.03 (-0.19%)
After-hours: Nov 7, 2025, 8:00 PM EST
TSMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.80 | 15.80 | 15.30 | 15.80 | 15.80 | -0.32% | 101,956 |
| Nov 6, 2025 | 16.12 | 16.15 | 15.81 | 15.85 | 15.85 | -2.76% | 82,565 |
| Nov 5, 2025 | 16.33 | 16.51 | 16.19 | 16.30 | 16.12 | -0.12% | 99,985 |
| Nov 4, 2025 | 16.52 | 16.65 | 16.25 | 16.32 | 16.14 | -2.57% | 87,077 |
| Nov 3, 2025 | 16.61 | 16.94 | 16.61 | 16.75 | 16.57 | 0.96% | 103,899 |
| Oct 31, 2025 | 16.77 | 16.77 | 16.38 | 16.59 | 16.41 | -0.36% | 117,098 |
| Oct 30, 2025 | 16.62 | 16.75 | 16.53 | 16.65 | 16.47 | -1.48% | 102,153 |
| Oct 29, 2025 | 16.89 | 16.95 | 16.75 | 16.90 | 16.56 | 0.96% | 183,130 |
| Oct 28, 2025 | 16.70 | 16.76 | 16.52 | 16.74 | 16.41 | 0.90% | 146,283 |
| Oct 27, 2025 | 16.67 | 16.67 | 16.33 | 16.59 | 16.26 | 0.85% | 163,257 |
| Oct 24, 2025 | 16.55 | 16.56 | 16.40 | 16.45 | 16.12 | 1.23% | 132,113 |
| Oct 23, 2025 | 16.25 | 16.39 | 16.16 | 16.25 | 15.92 | -1.40% | 108,117 |
| Oct 22, 2025 | 16.80 | 16.80 | 16.21 | 16.48 | 15.82 | -1.79% | 195,117 |
| Oct 21, 2025 | 17.04 | 17.04 | 16.68 | 16.78 | 16.11 | -0.24% | 47,298 |
| Oct 20, 2025 | 17.12 | 17.15 | 16.80 | 16.82 | 16.15 | 0.42% | 322,847 |
| Oct 17, 2025 | 16.90 | 17.05 | 16.73 | 16.75 | 16.08 | -1.18% | 100,466 |
| Oct 16, 2025 | 17.35 | 17.35 | 16.75 | 16.95 | 16.27 | -2.02% | 71,186 |
| Oct 15, 2025 | 17.30 | 17.35 | 17.10 | 17.30 | 16.39 | 2.79% | 62,870 |
| Oct 14, 2025 | 16.73 | 17.11 | 16.64 | 16.83 | 15.94 | -2.09% | 68,067 |
| Oct 13, 2025 | 16.84 | 17.24 | 16.67 | 17.19 | 16.28 | 7.24% | 69,828 |
| Oct 10, 2025 | 17.10 | 17.10 | 16.03 | 16.03 | 15.18 | -5.98% | 115,592 |
| Oct 9, 2025 | 17.26 | 17.26 | 16.92 | 17.05 | 16.15 | -1.16% | 45,759 |
| Oct 8, 2025 | 16.74 | 17.31 | 16.74 | 17.25 | 16.34 | 2.84% | 88,250 |
| Oct 7, 2025 | 17.30 | 17.40 | 16.76 | 16.77 | 15.89 | -1.91% | 54,062 |
| Oct 6, 2025 | 16.95 | 17.36 | 16.94 | 17.10 | 16.20 | 2.21% | 188,656 |
| Oct 3, 2025 | 16.80 | 16.88 | 16.63 | 16.73 | 15.85 | 0.97% | 147,659 |
| Oct 2, 2025 | 17.01 | 17.01 | 16.48 | 16.57 | 15.70 | -5.69% | 109,397 |
| Oct 1, 2025 | 17.30 | 17.62 | 17.17 | 17.57 | 15.69 | 2.33% | 313,819 |
| Sep 30, 2025 | 16.96 | 17.17 | 16.92 | 17.17 | 15.34 | 1.36% | 80,862 |
| Sep 29, 2025 | 17.00 | 17.14 | 16.87 | 16.94 | 15.13 | 0.12% | 74,728 |
| Sep 26, 2025 | 17.04 | 17.04 | 16.70 | 16.92 | 15.11 | -1.05% | 64,210 |
| Sep 25, 2025 | 17.04 | 17.11 | 16.68 | 17.10 | 15.27 | -1.16% | 68,299 |
| Sep 24, 2025 | 17.30 | 17.30 | 17.07 | 17.30 | 15.45 | - | 47,393 |
| Sep 23, 2025 | 16.89 | 17.50 | 16.89 | 17.30 | 15.45 | 2.37% | 60,985 |
| Sep 22, 2025 | 16.51 | 17.01 | 16.51 | 16.90 | 15.10 | 2.11% | 370,846 |
| Sep 19, 2025 | 16.55 | 16.58 | 16.40 | 16.55 | 14.78 | -0.18% | 34,790 |
| Sep 18, 2025 | 16.01 | 16.60 | 16.01 | 16.58 | 14.81 | 1.84% | 65,365 |
| Sep 17, 2025 | 16.26 | 16.34 | 16.17 | 16.28 | 14.54 | 0.18% | 43,324 |
| Sep 16, 2025 | 16.33 | 16.41 | 16.18 | 16.25 | 14.52 | 0.68% | 69,685 |
| Sep 15, 2025 | 16.01 | 16.23 | 16.01 | 16.14 | 14.42 | 0.31% | 108,090 |
| Sep 12, 2025 | 16.05 | 16.15 | 16.03 | 16.09 | 14.37 | 0.44% | 37,691 |
| Sep 11, 2025 | 16.14 | 16.19 | 16.02 | 16.02 | 14.31 | -0.31% | 74,735 |
| Sep 10, 2025 | 15.83 | 16.32 | 15.83 | 16.07 | 14.35 | 2.68% | 117,161 |
| Sep 9, 2025 | 15.41 | 15.84 | 15.41 | 15.65 | 13.98 | 0.90% | 107,894 |
| Sep 8, 2025 | 15.20 | 15.55 | 15.20 | 15.51 | 13.85 | 1.37% | 156,026 |
| Sep 5, 2025 | 15.16 | 15.39 | 15.13 | 15.30 | 13.67 | 1.39% | 275,109 |
| Sep 4, 2025 | 14.98 | 15.09 | 14.83 | 15.09 | 13.48 | -1.24% | 158,890 |
| Sep 3, 2025 | 15.36 | 15.36 | 15.05 | 15.28 | 13.31 | 1.13% | 310,685 |
| Sep 2, 2025 | 15.15 | 15.15 | 14.90 | 15.11 | 13.16 | -0.72% | 296,835 |
| Aug 29, 2025 | 15.49 | 15.49 | 15.18 | 15.22 | 13.26 | -2.06% | 240,217 |