YieldMax SMCI Option Income Strategy ETF (SMCY)

8.5200
+0.7800 (10.08%)
NYSE · Last Trade: Feb 5th, 1:23 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
2/04/20268.268.738.198.523,954,0518.52
2/03/20267.807.837.507.741,404,0717.74
2/02/20267.587.987.557.731,086,8037.73
1/30/20267.827.907.577.61866,3707.61
1/29/20267.977.987.617.831,256,9947.83
1/28/20268.238.398.128.171,581,7958.07
1/27/20268.108.187.858.151,208,7098.05
1/26/20268.178.208.048.061,316,4927.97
1/23/20268.538.598.178.241,882,4348.14
1/22/20268.478.578.378.371,171,4678.27
1/21/20268.348.558.228.462,148,0618.24
1/20/20268.288.368.078.301,560,9068.09
1/16/20268.078.638.048.564,888,0048.34
1/15/20267.818.097.818.011,591,6587.81
1/14/20267.807.937.677.811,390,9487.53
1/13/20268.188.187.687.892,062,0577.61
1/12/20268.168.308.158.221,659,2717.92
1/09/20268.188.388.118.211,017,7927.91
1/08/20268.168.198.008.16901,1647.86
1/07/20268.358.388.208.252,131,5717.88
1/06/20268.348.368.108.342,042,2997.97
1/05/20268.528.618.228.231,561,1677.86
1/02/20268.168.508.168.411,938,9878.03
12/31/20258.208.268.058.101,199,6007.65
12/30/20258.338.358.208.211,348,0977.75
12/29/20258.258.488.248.271,122,7747.81
12/26/20258.338.438.298.391,132,8837.92
12/24/20258.468.488.408.44373,7537.87
12/23/20258.478.518.378.47722,5347.90
12/22/20258.508.598.478.511,521,5237.94
12/19/20258.178.528.178.481,539,5927.91
12/18/20258.428.498.048.121,466,1317.58
12/17/20258.758.878.338.351,445,2197.68
12/16/20258.668.888.638.811,155,2688.11
12/15/20259.069.078.708.721,467,0878.03
12/12/20259.279.448.938.951,119,9418.24
12/11/20259.369.369.069.351,371,6078.60
12/10/20259.629.669.479.621,306,1058.72
12/09/20259.709.729.549.64800,0818.74
12/08/20259.709.809.579.691,293,6738.79
12/05/20259.439.589.339.572,290,7438.68
12/04/20259.319.469.229.451,139,1898.57
12/03/20259.409.539.329.53687,9138.45
12/02/20259.469.599.359.35850,2168.29
12/01/20259.369.529.249.42747,0498.35
11/28/20259.389.529.309.51368,9828.43
11/26/20259.489.549.359.46757,9538.24
11/25/20259.239.378.999.34759,4278.14
11/24/20259.269.539.189.501,316,2848.28
11/21/20259.169.308.889.181,025,8778.00
11/20/20259.9610.009.019.06898,6817.89
11/19/202510.0010.079.629.74658,1768.32
11/18/20259.8510.249.6810.00809,8758.54
11/17/202510.2210.249.729.83794,3818.39
11/14/20259.7810.589.6910.311,190,9208.80
11/13/202510.7510.799.9610.071,230,4788.60
11/12/202511.3411.4110.9311.001,194,4699.21
11/11/202511.6011.6011.1811.24557,6629.41
11/10/202511.8611.9011.5211.60739,4109.71
11/07/202511.4611.5411.0411.451,569,9989.58
11/06/202512.2812.3011.6011.611,266,1579.72
11/05/202513.1713.5912.4212.432,076,15910.13