Skip to main content
YieldMax TSM Option Income Strategy ETF (TSMY)
NYSEARCA: TSMY · Real-Time Price · USD
15.62
+0.08 (0.51%)
At close: May 29, 2025, 4:00 PM
15.60
-0.02 (-0.13%)
After-hours: May 29, 2025, 8:00 PM EDT

TSMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202515.6515.7015.5615.6215.620.51%27,279
May 28, 202515.6315.6315.5015.5415.54-0.38%22,659
May 27, 202515.2615.6415.2615.6015.602.36%46,248
May 23, 202515.1415.2815.0915.2415.24-1.49%22,215
May 22, 202515.1015.5215.1015.4715.472.31%29,674
May 21, 202515.3415.4015.0615.1215.12-0.98%48,185
May 20, 202515.5115.5115.1015.2715.270.59%26,328
May 19, 202515.0715.2614.9715.1815.18-0.33%111,320
May 16, 202515.2015.2815.1915.2315.230.13%113,286
May 15, 202515.2815.2815.0615.2115.21-5.17%47,339
May 14, 202515.8716.0815.8716.0415.250.50%138,551
May 13, 202515.5115.9715.5115.9615.172.57%61,858
May 12, 202515.6615.6615.4415.5614.794.22%113,943
May 9, 202515.0315.0814.9214.9314.200.95%36,704
May 8, 202514.7014.9014.6614.7914.060.75%25,113
May 7, 202514.7014.7214.4114.6813.961.24%18,985
May 6, 202514.5514.6414.4514.5013.79-1.83%18,389
May 5, 202515.0215.0214.7514.7714.04-1.01%18,151
May 2, 202514.7414.9514.7414.9214.192.90%29,128
May 1, 202514.5814.5914.3514.5013.792.18%36,158
Apr 30, 202514.0914.2113.9214.1913.490.78%24,104
Apr 29, 202514.0414.1714.0414.0813.390.86%13,360
Apr 28, 202514.0414.2113.7813.9613.27-0.78%26,416
Apr 25, 202514.0614.1113.8214.0713.381.22%22,850
Apr 24, 202513.6913.9513.6913.9013.222.06%24,702
Apr 23, 202513.8513.8513.5613.6212.953.10%17,830
Apr 22, 202512.8713.3012.8713.2112.561.85%29,224
Apr 21, 202512.9813.1212.7512.9712.33-1.74%127,028
Apr 17, 202513.4813.6613.1713.2012.55-3.93%57,413
Apr 16, 202514.0414.0413.4513.7412.53-3.03%78,584
Apr 15, 202514.1514.2114.0714.1712.921.58%56,575
Apr 14, 202514.1014.1413.8313.9512.72-0.85%88,414
Apr 11, 202513.9614.0813.7814.0712.834.15%43,960
Apr 10, 202513.4513.7113.2013.5112.32-2.81%24,870
Apr 9, 202513.4313.9012.4513.9012.678.85%30,827
Apr 8, 202513.3813.5712.5212.7711.64-2.44%25,404
Apr 7, 202512.1013.5112.1013.0911.940.38%48,412
Apr 4, 202513.0013.4312.9013.0411.89-6.66%48,228
Apr 3, 202514.1214.3813.9713.9712.74-6.99%70,008
Apr 2, 202514.7015.1014.7015.0213.700.87%18,252
Apr 1, 202514.6614.9414.6614.8913.581.64%14,921
Mar 31, 202514.1714.7114.1714.6513.360.21%32,422
Mar 28, 202514.8014.8714.5314.6213.33-1.42%23,631
Mar 27, 202515.0815.1114.7814.8313.52-3.01%31,142
Mar 26, 202515.6615.6615.1315.2913.94-2.80%26,774
Mar 25, 202515.7115.7415.6615.7314.340.38%11,098
Mar 24, 202515.5615.7515.5615.6714.291.49%113,458
Mar 21, 202515.1915.4915.1915.4414.080.13%41,458
Mar 20, 202515.3115.4315.2015.4214.06-2.22%44,312
Mar 19, 202515.7215.8615.5915.7713.860.70%87,338