Skip to main content
YieldMax TSM Option Income Strategy ETF (TSMY)
NYSEARCA: TSMY · Real-Time Price · USD
19.77
-1.34 (-6.35%)
At close: Oct 31, 2024, 4:00 PM
20.04
+0.27 (1.37%)
After-hours: Oct 31, 2024, 7:19 PM EDT

TSMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202419.9120.0019.5319.7719.77-6.35%80,486
Oct 30, 202421.2021.2020.8921.1121.11-0.80%364,000
Oct 29, 202421.1121.4220.9721.2821.281.14%55,321
Oct 28, 202421.6521.6521.0421.0421.04-3.35%100,136
Oct 25, 202421.3521.8621.3521.7721.772.21%19,200
Oct 24, 202421.6221.6221.2521.3021.30-0.88%11,818
Oct 23, 202421.2221.6121.2021.4921.490.66%22,582
Oct 22, 202421.5521.5521.2221.3521.35-1.16%17,700
Oct 21, 202421.6121.6821.3721.6021.600.51%593,800
Oct 18, 202422.0722.0721.4721.4921.49-1.83%12,807
Oct 17, 202422.0022.3121.6921.8921.896.83%21,226
Oct 16, 202420.9420.9420.4920.4920.490.10%7,531
Oct 15, 202420.9520.9520.4320.4720.47-2.38%10,237
Oct 14, 202420.9521.0720.8820.9720.970.91%9,307
Oct 11, 202420.4520.7820.4520.7820.781.86%17,531
Oct 10, 202420.4720.4720.2420.4020.40-0.10%6,042
Oct 9, 202420.2720.4220.0420.4220.420.79%13,300
Oct 8, 202420.3620.3620.0820.2620.260.70%11,200
Oct 7, 202419.5520.2019.5520.1220.122.34%29,037
Oct 4, 202419.4819.7219.4819.6619.66-0.10%74,800
Oct 3, 202419.5519.7419.3319.6819.68-0.20%17,800
Oct 2, 202419.3219.8219.2619.7219.341.28%97,000
Oct 1, 202420.0020.0019.3219.4719.10-0.21%36,334
Sep 30, 202420.0420.0419.3819.5119.14-2.94%62,280
Sep 27, 202421.0221.0220.0020.1019.72-4.01%38,648
Sep 26, 202420.9220.9520.9220.9420.540.14%12,219
Sep 25, 202421.3821.3820.8720.9120.520.14%34,387
Sep 24, 202420.9520.9520.7620.8820.491.26%33,814
Sep 23, 202420.4720.6320.4720.6220.230.88%18,013
Sep 20, 202420.5320.5820.4320.4420.05-0.54%7,300
Sep 19, 202420.5720.6320.3020.5520.163.16%7,604
Sep 18, 202420.0820.0819.8819.9219.540.35%3,500
Sep 17, 202420.2420.2419.8019.8519.48-0.85%9,300
Sep 16, 202420.3320.3319.8020.0219.64-2.10%10,233
Sep 13, 202420.4520.4720.4320.4520.060.49%8,971
Sep 12, 202420.2520.3620.1920.3519.960.94%10,300
Sep 11, 202419.8320.1619.5020.1619.783.33%7,100
Sep 10, 202419.6019.6019.0719.5119.140.31%13,529
Sep 9, 202419.3419.5019.2119.4519.083.13%14,667
Sep 6, 202419.5919.5918.7918.8618.51-2.98%26,600
Sep 5, 202419.3219.5519.3219.4419.071.14%21,943
Sep 4, 202419.1219.4819.1219.2218.860.16%20,800
Sep 3, 202420.0520.0519.1419.1918.83-5.23%25,600
Aug 30, 202420.1520.2719.9720.2519.871.15%15,040
Aug 29, 202420.0020.4719.9520.0219.640.25%52,143
Aug 28, 202420.2820.2819.7219.9719.59-0.30%13,300
Aug 27, 202419.6820.0819.5520.0319.650.55%36,212
Aug 26, 202420.1420.1419.8219.9219.54-0.85%19,800
Aug 23, 202420.0020.1420.0020.0919.712.50%12,500
Aug 22, 202421.6021.6019.5719.6019.23-2.15%31,024