YieldMax SPCX Option Income Strategy ETF (YSPC)
NYSEARCA: YSPC · Real-Time Price · USD
40.56
-0.28 (-0.69%)
At close: Nov 13, 2026, 4:00 PM
39.36
-1.20 (-2.96%)
After-hours: Nov 13, 2026, 6:56 PM EST
YSPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.80 | 40.80 | 40.52 | 40.56 | 40.56 | -0.69% | 38,057 |
| Nov 12, 2026 | 40.68 | 42.37 | 40.68 | 40.84 | 40.84 | -0.17% | 36,513 |
| Nov 11, 2026 | 42.74 | 42.74 | 41.12 | 41.36 | 40.91 | -1.28% | 51,002 |
| Nov 10, 2026 | 41.00 | 42.46 | 41.00 | 41.90 | 41.44 | 0.11% | 22,783 |
| Nov 9, 2026 | 40.68 | 42.10 | 40.51 | 41.85 | 41.40 | 4.26% | 42,063 |
| Nov 6, 2026 | 39.27 | 40.32 | 38.70 | 40.14 | 39.70 | 9.10% | 57,226 |
| Nov 5, 2026 | 39.22 | 39.22 | 35.88 | 36.79 | 36.39 | -8.98% | 61,510 |
| Nov 4, 2026 | 40.10 | 41.65 | 40.10 | 40.87 | 39.98 | -2.33% | 42,824 |
| Nov 3, 2026 | 41.10 | 42.16 | 41.10 | 41.85 | 40.94 | 2.54% | 20,796 |
| Nov 2, 2026 | 40.66 | 41.96 | 40.63 | 40.81 | 39.92 | 1.85% | 22,723 |
| Oct 30, 2026 | 41.20 | 41.70 | 40.06 | 40.07 | 39.20 | -6.79% | 95,603 |
| Oct 29, 2026 | 42.63 | 43.25 | 42.06 | 42.99 | 42.06 | -0.09% | 23,373 |
| Oct 28, 2026 | 44.31 | 44.31 | 43.00 | 43.50 | 42.09 | -1.54% | 47,658 |
| Oct 27, 2026 | 43.93 | 44.91 | 43.79 | 44.18 | 42.75 | 0.57% | 22,987 |
| Oct 26, 2026 | 44.02 | 44.70 | 43.19 | 43.93 | 42.51 | -0.16% | 26,568 |
| Oct 23, 2026 | 43.09 | 44.17 | 43.05 | 44.00 | 42.58 | 1.97% | 27,000 |
| Oct 22, 2026 | 45.18 | 45.18 | 41.97 | 43.15 | 41.76 | -6.61% | 52,689 |
| Oct 21, 2026 | 46.52 | 48.04 | 45.90 | 46.50 | 44.71 | 6.95% | 83,131 |
| Oct 20, 2026 | 43.36 | 43.80 | 42.56 | 43.48 | 41.81 | -0.23% | 23,023 |
| Oct 19, 2026 | 44.20 | 44.40 | 43.46 | 43.58 | 41.90 | 0.76% | 20,095 |
| Oct 16, 2026 | 44.00 | 44.00 | 42.09 | 43.25 | 41.59 | -1.91% | 40,399 |
| Oct 15, 2026 | 43.65 | 44.09 | 41.70 | 44.09 | 42.39 | -2.04% | 46,177 |
| Oct 14, 2026 | 46.54 | 46.54 | 45.30 | 45.46 | 43.27 | -2.47% | 59,557 |
| Oct 13, 2026 | 48.28 | 48.28 | 46.61 | 46.61 | 44.37 | -3.56% | 65,155 |
| Oct 12, 2026 | 48.87 | 48.87 | 47.70 | 48.33 | 46.01 | 0.98% | 31,659 |
| Oct 9, 2026 | 48.66 | 48.66 | 47.86 | 47.86 | 45.56 | 0.17% | 30,314 |
| Oct 8, 2026 | 48.62 | 48.92 | 47.54 | 47.78 | 45.48 | -2.79% | 40,033 |
| Oct 7, 2026 | 49.97 | 50.40 | 49.21 | 49.69 | 46.79 | -2.03% | 66,514 |
| Oct 6, 2026 | 50.95 | 51.77 | 50.51 | 50.72 | 47.76 | 0.71% | 42,047 |
| Oct 5, 2026 | 47.46 | 50.52 | 47.40 | 50.36 | 47.42 | 6.22% | 51,755 |
| Oct 2, 2026 | 46.30 | 47.85 | 46.26 | 47.41 | 44.64 | 3.71% | 50,420 |
| Oct 1, 2026 | 46.37 | 46.58 | 45.71 | 45.71 | 43.05 | -1.11% | 23,144 |
| Sep 30, 2026 | 46.00 | 46.97 | 45.82 | 46.72 | 43.53 | 1.03% | 54,356 |
| Sep 29, 2026 | 45.60 | 46.26 | 45.36 | 46.24 | 43.08 | 1.85% | 30,779 |
| Sep 28, 2026 | 46.15 | 46.60 | 45.32 | 45.40 | 42.30 | -1.37% | 42,045 |
| Sep 25, 2026 | 46.24 | 46.40 | 45.31 | 46.03 | 42.89 | 0.38% | 30,414 |
| Sep 24, 2026 | 46.05 | 46.20 | 45.29 | 45.86 | 42.73 | -0.20% | 24,226 |
| Sep 23, 2026 | 47.88 | 47.89 | 46.56 | 46.56 | 42.82 | -3.08% | 69,416 |
| Sep 22, 2026 | 47.15 | 48.04 | 46.98 | 48.04 | 44.18 | 1.59% | 34,016 |
| Sep 21, 2026 | 48.01 | 48.51 | 47.20 | 47.29 | 43.49 | -0.04% | 32,953 |
| Sep 18, 2026 | 47.40 | 47.84 | 47.07 | 47.31 | 43.50 | -0.85% | 33,440 |
| Sep 17, 2026 | 47.52 | 48.05 | 47.21 | 47.71 | 43.87 | 1.54% | 51,928 |
| Sep 16, 2026 | 46.66 | 48.05 | 46.66 | 47.56 | 43.21 | 3.96% | 56,715 |
| Sep 15, 2026 | 47.25 | 47.25 | 45.71 | 45.75 | 41.56 | -2.46% | 31,280 |
| Sep 14, 2026 | 46.98 | 47.94 | 46.75 | 46.90 | 42.61 | -1.88% | 29,847 |
| Sep 11, 2026 | 46.86 | 47.84 | 46.35 | 47.80 | 43.43 | 2.33% | 60,871 |
| Sep 10, 2026 | 46.26 | 48.05 | 46.06 | 46.71 | 42.44 | -0.09% | 19,365 |
| Sep 9, 2026 | 48.50 | 48.50 | 46.82 | 47.39 | 42.47 | -2.95% | 55,568 |
| Sep 8, 2026 | 47.79 | 49.01 | 46.67 | 48.83 | 43.76 | 3.10% | 43,171 |
| Sep 4, 2026 | 47.87 | 47.98 | 47.28 | 47.36 | 42.45 | -1.35% | 26,410 |