Skip to main content
YieldMax TSM Option Income Strategy ETF (TSMY)
NYSEARCA: TSMY · Real-Time Price · USD
20.01
+0.50 (2.56%)
At close: Jan 21, 2025, 4:00 PM
20.37
+0.36 (1.80%)
Pre-market: Jan 22, 2025, 8:17 AM EST

TSMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202519.9420.2119.5520.0120.012.56%171,915
Jan 17, 202519.8919.8919.4319.5119.51-1.46%72,918
Jan 16, 202520.1820.2719.7619.8019.802.17%69,833
Jan 15, 202519.1719.3818.9519.3819.381.89%39,419
Jan 14, 202519.4219.4218.7619.0219.02-17,919
Jan 13, 202519.0719.1518.9019.0219.02-2.61%56,578
Jan 10, 202519.8119.8119.1519.5319.530.29%52,039
Jan 8, 202519.7919.7919.3919.4719.47-1.60%13,621
Jan 7, 202520.4520.5719.7919.7919.79-3.75%28,148
Jan 6, 202520.4920.6520.2820.5620.563.68%39,597
Jan 3, 202519.6319.8319.5119.8319.832.48%19,538
Jan 2, 202519.2019.4919.1019.3519.351.84%25,760
Dec 31, 202419.2519.2818.9919.0019.00-1.35%21,010
Dec 30, 202419.1719.3419.0519.2619.26-0.57%33,185
Dec 27, 202419.7219.7219.1519.3719.37-4.63%37,218
Dec 26, 202420.5520.6320.2820.3119.50-0.93%60,165
Dec 24, 202420.5220.5220.3720.5019.680.15%22,494
Dec 23, 202420.2620.5720.1320.4719.653.28%256,635
Dec 20, 202419.4919.9619.3519.8219.030.97%31,590
Dec 19, 202419.9119.9119.4819.6318.85-0.07%21,258
Dec 18, 202419.9020.1019.4019.6418.86-1.11%20,284
Dec 17, 202419.8319.8619.6919.8619.07-0.33%14,741
Dec 16, 202419.8420.0019.8419.9319.130.50%22,457
Dec 13, 202419.7419.8519.6019.8319.043.28%22,341
Dec 12, 202419.2819.3919.2019.2018.43-0.78%8,671
Dec 11, 202419.4819.4819.3119.3518.580.78%22,329
Dec 10, 202419.9319.9319.0419.2018.43-2.88%33,079
Dec 9, 202419.9020.0919.7719.7718.98-1.59%26,457
Dec 6, 202420.1620.1619.8920.0919.29-0.44%36,399
Dec 5, 202419.8920.2819.8920.1819.371.45%33,878
Dec 4, 202419.9720.0419.7819.8919.100.56%41,450
Dec 3, 202419.3619.7919.3619.7818.991.64%58,122
Dec 2, 202419.0019.5119.0019.4618.683.57%132,528
Nov 29, 202418.4018.9718.4018.7918.04-1.42%55,016
Nov 27, 202419.2719.2718.7319.0617.79-1.09%139,310
Nov 26, 202419.5919.5919.1119.2717.99-0.52%102,507
Nov 25, 202419.8519.8519.2219.3718.08-2.22%182,586
Nov 22, 202420.2220.2219.7319.8118.49-0.10%131,363
Nov 21, 202419.7919.8619.4319.8318.511.95%39,546
Nov 20, 202419.6019.6019.1319.4518.15-0.73%34,517
Nov 19, 202419.7019.7019.4519.6018.290.90%27,846
Nov 18, 202419.2019.4319.0519.4218.131.15%64,997
Nov 15, 202419.5519.5519.1119.2017.92-0.88%44,109
Nov 14, 202419.3219.7119.3219.3718.080.37%25,773
Nov 13, 202419.7419.7419.2419.3018.01-1.88%37,182
Nov 12, 202420.0020.0019.5419.6718.36-1.50%36,739
Nov 11, 202420.4020.4019.6819.9718.64-3.43%63,680
Nov 8, 202420.8820.8820.6320.6819.300.39%20,816
Nov 7, 202420.3820.6820.3820.6019.232.59%32,549
Nov 6, 202419.8520.2219.7120.0818.74-0.89%63,668
Nov 5, 202419.8920.3919.8920.2618.911.60%138,332
Nov 4, 202419.9720.0219.7919.9418.61-85,804
Nov 1, 202419.8820.3619.8819.9418.610.86%103,435
Oct 31, 202419.9120.0019.5319.7718.45-6.35%80,608
Oct 30, 202421.2021.2020.8921.1118.85-0.80%363,979
Oct 29, 202421.1121.4220.9721.2819.011.14%55,321
Oct 28, 202421.6521.6521.0421.0418.79-3.35%100,136
Oct 25, 202421.3521.8621.3521.7719.442.23%19,192
Oct 24, 202421.6221.6221.2521.3019.02-0.93%11,818
Oct 23, 202421.2221.6121.2021.4919.200.69%22,582
Oct 22, 202421.5521.5521.2221.3519.07-1.17%17,691
Oct 21, 202421.6121.6821.3721.6019.290.51%593,770
Oct 18, 202422.0722.0721.4721.4919.19-1.84%12,807
Oct 17, 202422.0022.3121.6921.8919.556.87%21,226
Oct 16, 202420.9420.9420.4920.4918.300.08%7,531
Oct 15, 202420.9520.9520.4320.4718.28-2.38%10,237
Oct 14, 202420.9521.0720.8820.9718.730.91%9,307
Oct 11, 202420.4520.7820.4520.7818.561.84%17,531
Oct 10, 202420.4720.4720.2420.4018.22-0.09%6,042
Oct 9, 202420.2720.4220.0420.4218.240.79%13,279
Oct 8, 202420.3620.3620.0820.2618.100.70%11,180
Oct 7, 202419.5520.2019.5520.1217.972.33%29,037
Oct 4, 202419.4819.7219.4819.6617.56-0.08%74,753
Oct 3, 202419.5519.7419.3319.6817.57-0.19%17,800
Oct 2, 202419.3219.8219.2619.7217.281.27%96,979
Oct 1, 202420.0020.0019.3219.4717.07-0.22%36,334
Sep 30, 202420.0420.0419.3819.5117.10-2.92%62,280
Sep 27, 202421.0221.0220.0020.1017.62-4.00%38,648
Sep 26, 202420.9220.9520.9220.9418.350.12%12,219
Sep 25, 202421.3821.3820.8720.9118.330.13%34,387
Sep 24, 202420.9520.9520.7620.8818.301.28%33,814
Sep 23, 202420.4720.6320.4720.6218.070.90%18,013
Sep 20, 202420.5320.5820.4420.4417.91-0.54%7,294
Sep 19, 202420.5720.6320.3020.5518.013.16%7,604
Sep 18, 202420.0820.0819.8819.9217.460.33%3,484
Sep 17, 202420.2420.2419.8019.8517.40-0.83%9,283
Sep 16, 202420.3320.3319.8020.0217.55-2.10%10,233
Sep 13, 202420.4520.4720.4320.4517.920.49%8,971
Sep 12, 202420.2520.3620.1920.3517.840.93%10,253
Sep 11, 202419.8320.1619.5020.1617.673.35%7,094
Sep 10, 202419.6019.6019.0719.5117.100.28%13,529
Sep 9, 202419.3419.5019.2119.4517.053.11%14,667
Sep 6, 202419.5919.5918.7918.8616.54-2.95%26,599
Sep 5, 202419.3219.5519.3219.4417.041.11%21,943
Sep 4, 202419.1319.4819.1319.2216.850.18%20,778
Sep 3, 202420.0520.0519.1419.1916.82-5.25%25,566
Aug 30, 202420.1520.2719.9720.2517.751.14%15,040
Aug 29, 202420.0020.4719.9520.0217.550.28%52,143
Aug 28, 202420.2820.2819.7219.9717.50-0.29%13,300
Aug 27, 202419.6820.0819.5520.0317.550.56%36,212