YieldMax SMCI Option Income Strategy ETF (SMCY)

8.2100
+0.0500 (0.61%)
NYSE · Last Trade: Jan 11th, 2:56 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For YieldMax SMCI Option Income Strategy ETF (SMCY)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/20268.188.388.118.211,017,7928.21
1/08/20268.168.198.008.16901,1648.16
1/07/20268.358.388.208.252,131,5718.25
1/06/20268.348.368.108.342,042,2998.34
1/05/20268.528.618.228.231,561,1678.23
1/02/20268.168.508.168.411,938,9878.41
12/31/20258.208.268.058.101,199,6008.10
12/30/20258.338.358.208.211,348,0978.21
12/29/20258.258.488.248.271,122,7748.27
12/26/20258.338.438.298.391,132,8838.39
12/24/20258.468.488.408.44373,7538.34
12/23/20258.478.518.378.47722,5348.37
12/22/20258.508.598.478.511,521,5238.41
12/19/20258.178.528.178.481,539,5928.38
12/18/20258.428.498.048.121,466,1318.03
12/17/20258.758.878.338.351,445,2198.14
12/16/20258.668.888.638.811,155,2688.59
12/15/20259.069.078.708.721,467,0878.50
12/12/20259.279.448.938.951,119,9418.73
12/11/20259.369.369.069.351,371,6079.12
12/10/20259.629.669.479.621,306,1059.24
12/09/20259.709.729.549.64800,0819.26
12/08/20259.709.809.579.691,293,6739.31
12/05/20259.439.589.339.572,290,7439.19
12/04/20259.319.469.229.451,139,1899.08
12/03/20259.409.539.329.53687,9138.95
12/02/20259.469.599.359.35850,2168.78
12/01/20259.369.529.249.42747,0498.85
11/28/20259.389.529.309.51368,9828.93
11/26/20259.489.549.359.46757,9538.73
11/25/20259.239.378.999.34759,4278.62
11/24/20259.269.539.189.501,316,2848.77
11/21/20259.169.308.889.181,025,8778.47
11/20/20259.9610.009.019.06898,6818.36
11/19/202510.0010.079.629.74658,1768.81
11/18/20259.8510.249.6810.00809,8759.04
11/17/202510.2210.249.729.83794,3818.89
11/14/20259.7810.589.6910.311,190,9209.33
11/13/202510.7510.799.9610.071,230,4789.11
11/12/202511.3411.4110.9311.001,194,4699.75
11/11/202511.6011.6011.1811.24557,6629.97
11/10/202511.8611.9011.5211.60739,41010.28
11/07/202511.4611.5411.0411.451,569,99810.15
11/06/202512.2812.3011.6011.611,266,15710.29
11/05/202513.1713.5912.4212.432,076,15910.73
11/04/202514.1614.3113.8113.86748,92511.96
11/03/202515.0815.1314.5714.58974,83612.58
10/31/202514.8114.9114.6614.89973,25812.85
10/30/202514.6814.8014.5214.52460,19412.53
10/29/202515.4015.4514.9215.14593,59812.84
10/28/202514.9915.3814.9015.04575,39012.76
10/27/202514.5014.9414.5014.92761,75712.65
10/24/202514.2314.4814.1214.12792,12411.98
10/23/202515.0015.0213.8714.061,557,55611.92
10/22/202516.0516.0514.8715.571,065,42313.00
10/21/202516.0416.1315.8616.01629,05613.37
10/20/202516.0216.3415.9716.051,249,82913.40
10/17/202515.6315.7315.2115.39971,53912.85
10/16/202515.8116.3415.6315.80534,20513.19
10/15/202516.7516.8916.3016.61657,79613.19
10/14/202516.6216.9016.2816.34329,47612.98
10/13/202516.7016.9716.5616.79484,70813.33