YieldMax TSM Option Income Strategy ETF (TSMY)
NYSEARCA: TSMY · Real-Time Price · USD
16.36
-0.16 (-0.97%)
Jan 14, 2026, 4:00 PM EST - Market closed
TSMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 16.52 | 16.52 | 16.21 | 16.36 | 16.36 | -0.97% | 66,405 |
| Jan 13, 2026 | 16.59 | 16.66 | 16.46 | 16.52 | 16.52 | -0.06% | 66,552 |
| Jan 12, 2026 | 16.05 | 16.57 | 16.04 | 16.53 | 16.53 | 2.23% | 70,925 |
| Jan 9, 2026 | 16.08 | 16.17 | 15.96 | 16.17 | 16.17 | 1.70% | 63,702 |
| Jan 8, 2026 | 16.00 | 16.00 | 15.78 | 15.90 | 15.90 | -0.81% | 46,002 |
| Jan 7, 2026 | 16.20 | 16.25 | 16.01 | 16.03 | 15.92 | -1.54% | 65,532 |
| Jan 6, 2026 | 16.50 | 16.59 | 16.22 | 16.28 | 16.17 | 1.31% | 99,621 |
| Jan 5, 2026 | 16.40 | 16.45 | 16.07 | 16.07 | 15.96 | 0.56% | 105,522 |
| Jan 2, 2026 | 15.65 | 16.12 | 15.65 | 15.98 | 15.87 | 2.83% | 107,360 |
| Dec 31, 2025 | 15.48 | 15.64 | 15.48 | 15.54 | 15.34 | 1.04% | 70,224 |
| Dec 30, 2025 | 15.38 | 15.54 | 15.38 | 15.38 | 15.19 | - | 42,483 |
| Dec 29, 2025 | 15.34 | 15.50 | 15.34 | 15.38 | 15.19 | -0.39% | 82,317 |
| Dec 26, 2025 | 15.33 | 15.50 | 15.30 | 15.44 | 15.24 | 0.19% | 46,839 |
| Dec 24, 2025 | 15.30 | 15.45 | 15.30 | 15.41 | 15.11 | 0.06% | 82,596 |
| Dec 23, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.10 | 1.32% | 52,965 |
| Dec 22, 2025 | 15.20 | 15.28 | 15.19 | 15.20 | 14.91 | 1.20% | 39,388 |
| Dec 19, 2025 | 14.91 | 15.20 | 14.91 | 15.02 | 14.73 | 1.28% | 54,612 |
| Dec 18, 2025 | 14.84 | 14.99 | 14.75 | 14.83 | 14.54 | 1.23% | 55,459 |
| Dec 17, 2025 | 15.27 | 15.27 | 14.49 | 14.65 | 14.31 | -3.24% | 266,638 |
| Dec 16, 2025 | 15.05 | 15.15 | 14.92 | 15.14 | 14.78 | 0.33% | 81,648 |
| Dec 15, 2025 | 15.36 | 15.44 | 15.09 | 15.09 | 14.74 | -1.24% | 63,090 |
| Dec 12, 2025 | 15.81 | 15.87 | 15.26 | 15.28 | 14.92 | -3.84% | 108,697 |
| Dec 11, 2025 | 15.94 | 15.94 | 15.65 | 15.89 | 15.52 | -1.73% | 75,479 |
| Dec 10, 2025 | 15.90 | 16.25 | 15.85 | 16.17 | 15.69 | 1.70% | 74,979 |
| Dec 9, 2025 | 15.75 | 15.94 | 15.66 | 15.90 | 15.42 | 0.89% | 44,596 |
| Dec 8, 2025 | 15.70 | 15.80 | 15.58 | 15.76 | 15.29 | 1.03% | 69,657 |
| Dec 5, 2025 | 15.71 | 15.77 | 15.46 | 15.60 | 15.13 | 0.65% | 175,847 |
| Dec 4, 2025 | 15.62 | 15.62 | 15.37 | 15.50 | 15.04 | -2.02% | 50,762 |
| Dec 3, 2025 | 15.78 | 15.88 | 15.43 | 15.82 | 15.10 | 0.94% | 67,755 |
| Dec 2, 2025 | 15.70 | 15.78 | 15.55 | 15.67 | 14.96 | 1.44% | 109,939 |
| Dec 1, 2025 | 15.49 | 15.61 | 15.45 | 15.45 | 14.75 | -0.90% | 55,696 |
| Nov 28, 2025 | 15.58 | 15.66 | 15.55 | 15.59 | 14.89 | -0.57% | 41,736 |
| Nov 26, 2025 | 15.54 | 15.78 | 15.54 | 15.68 | 14.87 | 1.75% | 77,616 |
| Nov 25, 2025 | 15.35 | 15.45 | 14.92 | 15.41 | 14.61 | 0.06% | 48,209 |
| Nov 24, 2025 | 14.74 | 15.47 | 14.74 | 15.40 | 14.60 | 3.08% | 234,754 |
| Nov 21, 2025 | 14.95 | 15.17 | 14.54 | 14.94 | 14.17 | -1.39% | 132,421 |
| Nov 20, 2025 | 15.75 | 15.77 | 15.07 | 15.15 | 14.37 | -2.07% | 148,616 |
| Nov 19, 2025 | 15.15 | 15.49 | 15.15 | 15.47 | 14.57 | 1.38% | 73,655 |
| Nov 18, 2025 | 15.37 | 15.37 | 14.93 | 15.26 | 14.37 | -1.68% | 87,078 |
| Nov 17, 2025 | 15.46 | 15.64 | 15.24 | 15.52 | 14.61 | 0.19% | 71,950 |
| Nov 14, 2025 | 15.00 | 15.65 | 14.93 | 15.49 | 14.58 | 0.85% | 171,482 |
| Nov 13, 2025 | 15.73 | 15.73 | 15.31 | 15.36 | 14.46 | -4.00% | 92,418 |
| Nov 12, 2025 | 16.10 | 16.16 | 15.96 | 16.00 | 14.93 | -0.12% | 80,190 |
| Nov 11, 2025 | 16.10 | 16.14 | 15.90 | 16.02 | 14.95 | -0.50% | 40,086 |
| Nov 10, 2025 | 16.00 | 16.22 | 16.00 | 16.10 | 15.03 | 1.90% | 68,273 |
| Nov 7, 2025 | 15.80 | 15.80 | 15.30 | 15.80 | 14.75 | -0.32% | 104,621 |
| Nov 6, 2025 | 16.12 | 16.15 | 15.81 | 15.85 | 14.79 | -2.76% | 82,565 |
| Nov 5, 2025 | 16.33 | 16.51 | 16.19 | 16.30 | 15.05 | -0.12% | 100,265 |
| Nov 4, 2025 | 16.52 | 16.65 | 16.25 | 16.32 | 15.07 | -2.57% | 87,077 |
| Nov 3, 2025 | 16.61 | 16.94 | 16.61 | 16.75 | 15.47 | 0.96% | 103,899 |