Skip to main content
YieldMax TSM Option Income Strategy ETF (TSMY)
NYSEARCA: TSMY · Real-Time Price · USD
19.45
-0.14 (-0.74%)
At close: Nov 20, 2024, 3:35 PM
19.20
-0.25 (-1.29%)
Pre-market: Nov 21, 2024, 4:36 AM EST

TSMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.6019.6019.1319.4519.45-0.73%34,228
Nov 19, 202419.7019.7019.4519.6019.600.90%27,846
Nov 18, 202419.2019.4319.0519.4219.421.15%64,997
Nov 15, 202419.5519.5519.1119.2019.20-0.88%44,109
Nov 14, 202419.3219.7119.3219.3719.370.37%25,773
Nov 13, 202419.7419.7419.2419.3019.30-1.88%37,182
Nov 12, 202420.0020.0019.5419.6719.67-1.50%36,739
Nov 11, 202420.4020.4019.6819.9719.97-3.43%63,680
Nov 8, 202420.8820.8820.6320.6820.680.39%20,816
Nov 7, 202420.3820.6820.3820.6020.602.59%32,549
Nov 6, 202419.8520.2219.7120.0820.08-0.89%63,668
Nov 5, 202419.8920.3919.8920.2620.261.60%138,332
Nov 4, 202419.9720.0219.7919.9419.94-85,804
Nov 1, 202419.8820.3619.8819.9419.940.86%103,435
Oct 31, 202419.9120.0019.5319.7719.77-6.35%80,608
Oct 30, 202421.2021.2020.8921.1120.20-0.80%363,979
Oct 29, 202421.1121.4220.9721.2820.361.14%55,321
Oct 28, 202421.6521.6521.0421.0420.13-3.35%100,136
Oct 25, 202421.3521.8621.3521.7720.832.23%19,192
Oct 24, 202421.6221.6221.2521.3020.38-0.93%11,818
Oct 23, 202421.2221.6121.2021.4920.570.69%22,582
Oct 22, 202421.5521.5521.2221.3520.43-1.17%17,691
Oct 21, 202421.6121.6821.3721.6020.670.51%593,770
Oct 18, 202422.0722.0721.4721.4920.57-1.84%12,807
Oct 17, 202422.0022.3121.6921.8920.956.87%21,226
Oct 16, 202420.9420.9420.4920.4919.600.08%7,531
Oct 15, 202420.9520.9520.4320.4719.59-2.38%10,237
Oct 14, 202420.9521.0720.8820.9720.070.91%9,307
Oct 11, 202420.4520.7820.4520.7819.891.84%17,531
Oct 10, 202420.4720.4720.2420.4019.53-0.09%6,042
Oct 9, 202420.2720.4220.0420.4219.540.79%13,279
Oct 8, 202420.3620.3620.0820.2619.390.70%11,180
Oct 7, 202419.5520.2019.5520.1219.252.33%29,037
Oct 4, 202419.4819.7219.4819.6618.82-0.08%74,753
Oct 3, 202419.5519.7419.3319.6818.83-0.19%17,800
Oct 2, 202419.3219.8219.2619.7218.521.27%96,979
Oct 1, 202420.0020.0019.3219.4718.29-0.22%36,334
Sep 30, 202420.0420.0419.3819.5118.32-2.92%62,280
Sep 27, 202421.0221.0220.0020.1018.88-4.00%38,648
Sep 26, 202420.9220.9520.9220.9419.660.12%12,219
Sep 25, 202421.3821.3820.8720.9119.640.13%34,387
Sep 24, 202420.9520.9520.7620.8819.611.28%33,814
Sep 23, 202420.4720.6320.4720.6219.370.90%18,013
Sep 20, 202420.5320.5820.4420.4419.19-0.54%7,294
Sep 19, 202420.5720.6320.3020.5519.303.16%7,604
Sep 18, 202420.0820.0819.8819.9218.710.33%3,484
Sep 17, 202420.2420.2419.8019.8518.64-0.83%9,283
Sep 16, 202420.3320.3319.8020.0218.80-2.10%10,233
Sep 13, 202420.4520.4720.4320.4519.200.49%8,971
Sep 12, 202420.2520.3620.1920.3519.110.93%10,253
Sep 11, 202419.8320.1619.5020.1618.933.35%7,094
Sep 10, 202419.6019.6019.0719.5118.320.28%13,529
Sep 9, 202419.3419.5019.2119.4518.273.11%14,667
Sep 6, 202419.5919.5918.7918.8617.72-2.95%26,599
Sep 5, 202419.3219.5519.3219.4418.261.11%21,943
Sep 4, 202419.1319.4819.1319.2218.050.18%20,778
Sep 3, 202420.0520.0519.1419.1918.02-5.25%25,566
Aug 30, 202420.1520.2719.9720.2519.021.14%15,040
Aug 29, 202420.0020.4719.9520.0218.800.28%52,143
Aug 28, 202420.2820.2819.7219.9718.75-0.29%13,300
Aug 27, 202419.6820.0819.5520.0318.810.56%36,212
Aug 26, 202420.1420.1419.8219.9218.71-0.87%19,786
Aug 23, 202420.0020.1420.0020.0918.872.49%12,481
Aug 22, 202421.6021.6019.5719.6018.41-2.15%31,024