YieldMax TSM Option Income Strategy ETF (TSMY)
NYSEARCA: TSMY · Real-Time Price · USD
14.17
+0.22 (1.58%)
Apr 15, 2025, 4:00 PM EDT - Market closed
TSMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 14.15 | 14.21 | 14.07 | 14.17 | 14.17 | 1.58% | 56,575 |
| Apr 14, 2025 | 14.10 | 14.14 | 13.83 | 13.95 | 13.95 | -0.85% | 88,414 |
| Apr 11, 2025 | 13.96 | 14.08 | 13.78 | 14.07 | 14.07 | 4.15% | 43,960 |
| Apr 10, 2025 | 13.45 | 13.71 | 13.20 | 13.51 | 13.51 | -2.81% | 24,870 |
| Apr 9, 2025 | 13.43 | 13.90 | 12.45 | 13.90 | 13.90 | 8.85% | 30,827 |
| Apr 8, 2025 | 13.38 | 13.57 | 12.52 | 12.77 | 12.77 | -2.44% | 25,404 |
| Apr 7, 2025 | 12.10 | 13.51 | 12.10 | 13.09 | 13.09 | 0.38% | 48,412 |
| Apr 4, 2025 | 13.00 | 13.43 | 12.90 | 13.04 | 13.04 | -6.66% | 48,228 |
| Apr 3, 2025 | 14.12 | 14.38 | 13.97 | 13.97 | 13.97 | -6.99% | 70,008 |
| Apr 2, 2025 | 14.70 | 15.10 | 14.70 | 15.02 | 15.02 | 0.87% | 18,252 |
| Apr 1, 2025 | 14.66 | 14.94 | 14.66 | 14.89 | 14.89 | 1.64% | 14,921 |
| Mar 31, 2025 | 14.17 | 14.71 | 14.17 | 14.65 | 14.65 | 0.21% | 32,422 |
| Mar 28, 2025 | 14.80 | 14.87 | 14.53 | 14.62 | 14.62 | -1.42% | 23,631 |
| Mar 27, 2025 | 15.08 | 15.11 | 14.78 | 14.83 | 14.83 | -3.01% | 31,142 |
| Mar 26, 2025 | 15.66 | 15.66 | 15.13 | 15.29 | 15.29 | -2.80% | 26,774 |
| Mar 25, 2025 | 15.71 | 15.74 | 15.66 | 15.73 | 15.73 | 0.38% | 11,098 |
| Mar 24, 2025 | 15.56 | 15.75 | 15.56 | 15.67 | 15.67 | 1.49% | 113,458 |
| Mar 21, 2025 | 15.19 | 15.49 | 15.19 | 15.44 | 15.44 | 0.13% | 41,458 |
| Mar 20, 2025 | 15.31 | 15.43 | 15.20 | 15.42 | 15.42 | -2.22% | 44,312 |
| Mar 19, 2025 | 15.72 | 15.86 | 15.59 | 15.77 | 15.20 | 0.70% | 87,338 |
| Mar 18, 2025 | 15.84 | 15.84 | 15.45 | 15.66 | 15.10 | -0.89% | 35,877 |
| Mar 17, 2025 | 15.69 | 15.83 | 15.65 | 15.80 | 15.23 | 1.41% | 43,713 |
| Mar 14, 2025 | 15.59 | 15.64 | 15.48 | 15.58 | 15.02 | 1.10% | 32,504 |
| Mar 13, 2025 | 15.69 | 15.69 | 15.33 | 15.41 | 14.85 | -2.96% | 16,009 |
| Mar 12, 2025 | 15.90 | 15.90 | 15.68 | 15.88 | 15.31 | 3.72% | 30,464 |
| Mar 11, 2025 | 15.13 | 15.53 | 15.13 | 15.31 | 14.76 | 0.39% | 16,085 |
| Mar 10, 2025 | 15.51 | 15.55 | 15.08 | 15.25 | 14.70 | -2.99% | 24,263 |
| Mar 7, 2025 | 15.64 | 15.82 | 15.31 | 15.72 | 15.15 | 0.77% | 14,426 |
| Mar 6, 2025 | 15.95 | 16.08 | 15.60 | 15.60 | 15.04 | -4.18% | 27,960 |
| Mar 5, 2025 | 16.39 | 16.39 | 16.05 | 16.28 | 15.69 | 2.33% | 39,858 |
| Mar 4, 2025 | 15.41 | 16.25 | 15.41 | 15.91 | 15.34 | 3.38% | 31,998 |
| Mar 3, 2025 | 16.22 | 16.22 | 15.25 | 15.39 | 14.84 | -3.81% | 32,977 |
| Feb 28, 2025 | 15.75 | 16.06 | 15.63 | 16.00 | 15.42 | 0.25% | 21,402 |
| Feb 27, 2025 | 16.94 | 17.11 | 15.96 | 15.96 | 15.38 | -6.69% | 36,250 |
| Feb 26, 2025 | 16.88 | 17.20 | 16.85 | 17.11 | 16.49 | 2.92% | 21,698 |
| Feb 25, 2025 | 16.60 | 16.93 | 16.53 | 16.62 | 16.02 | -1.60% | 40,523 |
| Feb 24, 2025 | 17.40 | 17.40 | 16.86 | 16.89 | 16.28 | -2.43% | 192,436 |
| Feb 21, 2025 | 17.66 | 17.66 | 17.17 | 17.31 | 16.69 | -1.09% | 55,130 |
| Feb 20, 2025 | 17.64 | 17.64 | 17.30 | 17.50 | 16.87 | -3.79% | 44,097 |
| Feb 19, 2025 | 18.22 | 18.23 | 18.11 | 18.19 | 16.95 | -0.38% | 73,402 |
| Feb 18, 2025 | 18.58 | 18.58 | 18.12 | 18.26 | 17.02 | -0.27% | 61,295 |
| Feb 14, 2025 | 18.03 | 18.41 | 17.83 | 18.31 | 17.06 | 0.88% | 58,145 |
| Feb 13, 2025 | 18.57 | 18.57 | 17.95 | 18.15 | 16.91 | -1.92% | 27,408 |
| Feb 12, 2025 | 18.47 | 18.52 | 18.27 | 18.51 | 17.25 | -0.77% | 29,724 |
| Feb 11, 2025 | 18.53 | 18.69 | 18.40 | 18.65 | 17.38 | 0.48% | 13,887 |
| Feb 10, 2025 | 18.59 | 18.65 | 18.47 | 18.56 | 17.30 | 1.03% | 34,960 |
| Feb 7, 2025 | 18.78 | 18.83 | 18.35 | 18.37 | 17.12 | -1.76% | 26,450 |
| Feb 6, 2025 | 18.78 | 18.78 | 18.41 | 18.70 | 17.43 | 0.70% | 12,881 |
| Feb 5, 2025 | 18.18 | 18.69 | 18.18 | 18.57 | 17.31 | 2.15% | 16,344 |
| Feb 4, 2025 | 18.20 | 18.20 | 18.00 | 18.18 | 16.94 | 2.42% | 21,283 |