YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
7.60
-0.15 (-1.94%)
At close: Mar 6, 2026, 4:00 PM EST
7.67
+0.07 (0.92%)
After-hours: Mar 6, 2026, 8:00 PM EST
SMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.64 | 7.79 | 7.56 | 7.60 | 7.60 | -1.94% | 1,133,252 |
| Mar 5, 2026 | 7.75 | 7.90 | 7.59 | 7.75 | 7.75 | -1.90% | 1,668,434 |
| Mar 4, 2026 | 7.63 | 7.96 | 7.60 | 7.90 | 7.75 | 4.77% | 1,980,902 |
| Mar 3, 2026 | 7.61 | 7.67 | 7.32 | 7.54 | 7.40 | -2.84% | 2,538,558 |
| Mar 2, 2026 | 7.59 | 7.78 | 7.50 | 7.76 | 7.62 | -1.27% | 1,883,925 |
| Feb 27, 2026 | 7.75 | 7.93 | 7.70 | 7.86 | 7.72 | 0.51% | 3,311,196 |
| Feb 26, 2026 | 7.98 | 8.02 | 7.63 | 7.82 | 7.68 | -4.40% | 1,256,783 |
| Feb 25, 2026 | 7.77 | 8.22 | 7.77 | 8.18 | 7.90 | 6.10% | 1,690,432 |
| Feb 24, 2026 | 7.68 | 7.76 | 7.55 | 7.71 | 7.45 | 1.18% | 662,302 |
| Feb 23, 2026 | 7.82 | 7.90 | 7.60 | 7.62 | 7.36 | -4.51% | 1,272,503 |
| Feb 20, 2026 | 7.82 | 8.04 | 7.82 | 7.98 | 7.71 | 0.63% | 942,062 |
| Feb 19, 2026 | 7.71 | 7.93 | 7.68 | 7.93 | 7.66 | 5.17% | 2,297,039 |
| Feb 18, 2026 | 7.61 | 7.70 | 7.46 | 7.54 | 7.17 | -1.05% | 785,763 |
| Feb 17, 2026 | 7.65 | 7.74 | 7.49 | 7.62 | 7.24 | -0.91% | 923,005 |
| Feb 13, 2026 | 7.71 | 7.79 | 7.60 | 7.69 | 7.31 | 0.52% | 865,259 |
| Feb 12, 2026 | 8.01 | 8.03 | 7.64 | 7.65 | 7.27 | -5.79% | 1,171,175 |
| Feb 11, 2026 | 8.46 | 8.46 | 8.03 | 8.12 | 7.59 | -2.87% | 1,143,138 |
| Feb 10, 2026 | 8.43 | 8.52 | 8.30 | 8.36 | 7.82 | -0.12% | 649,068 |
| Feb 9, 2026 | 8.31 | 8.44 | 8.19 | 8.37 | 7.83 | -1.30% | 836,678 |
| Feb 6, 2026 | 8.09 | 8.56 | 8.00 | 8.48 | 7.93 | 7.61% | 893,021 |
| Feb 5, 2026 | 8.29 | 8.35 | 7.56 | 7.88 | 7.37 | -7.51% | 1,086,982 |
| Feb 4, 2026 | 8.26 | 8.74 | 8.19 | 8.52 | 7.88 | 10.08% | 3,961,696 |
| Feb 3, 2026 | 7.80 | 7.83 | 7.50 | 7.74 | 7.16 | 0.13% | 1,429,068 |
| Feb 2, 2026 | 7.58 | 7.98 | 7.55 | 7.73 | 7.15 | 1.58% | 1,088,389 |
| Jan 30, 2026 | 7.82 | 7.90 | 7.57 | 7.61 | 7.04 | -2.81% | 866,370 |
| Jan 29, 2026 | 7.97 | 7.98 | 7.61 | 7.83 | 7.24 | -4.16% | 1,258,096 |
| Jan 28, 2026 | 8.23 | 8.39 | 8.12 | 8.17 | 7.47 | 0.25% | 1,587,395 |
| Jan 27, 2026 | 8.10 | 8.18 | 7.85 | 8.15 | 7.45 | 1.12% | 1,212,060 |
| Jan 26, 2026 | 8.17 | 8.20 | 8.04 | 8.06 | 7.37 | -2.18% | 1,319,224 |
| Jan 23, 2026 | 8.53 | 8.59 | 8.17 | 8.24 | 7.53 | -1.55% | 1,882,434 |
| Jan 22, 2026 | 8.47 | 8.57 | 8.37 | 8.37 | 7.65 | -1.06% | 1,171,820 |
| Jan 21, 2026 | 8.34 | 8.55 | 8.23 | 8.46 | 7.63 | 1.93% | 2,149,477 |
| Jan 20, 2026 | 8.28 | 8.36 | 8.08 | 8.30 | 7.48 | -3.04% | 1,563,871 |
| Jan 16, 2026 | 8.07 | 8.63 | 8.04 | 8.56 | 7.72 | 6.87% | 4,887,999 |
| Jan 15, 2026 | 7.81 | 8.09 | 7.81 | 8.01 | 7.22 | 2.56% | 1,596,465 |
| Jan 14, 2026 | 7.80 | 7.93 | 7.67 | 7.81 | 6.96 | -1.08% | 1,392,591 |
| Jan 13, 2026 | 8.18 | 8.18 | 7.68 | 7.90 | 7.04 | -3.95% | 2,079,205 |
| Jan 12, 2026 | 8.16 | 8.30 | 8.16 | 8.22 | 7.33 | 0.12% | 1,659,930 |
| Jan 9, 2026 | 8.18 | 8.38 | 8.11 | 8.21 | 7.32 | 0.61% | 1,017,792 |
| Jan 8, 2026 | 8.16 | 8.19 | 8.00 | 8.16 | 7.28 | -1.09% | 901,770 |
| Jan 7, 2026 | 8.35 | 8.38 | 8.20 | 8.25 | 7.29 | -1.08% | 2,132,165 |
| Jan 6, 2026 | 8.34 | 8.36 | 8.10 | 8.34 | 7.37 | 1.34% | 2,045,280 |
| Jan 5, 2026 | 8.52 | 8.61 | 8.22 | 8.23 | 7.27 | -2.14% | 1,567,307 |
| Jan 2, 2026 | 8.16 | 8.50 | 8.16 | 8.41 | 7.43 | 3.83% | 1,938,987 |
| Dec 31, 2025 | 8.20 | 8.26 | 8.05 | 8.10 | 7.07 | -1.34% | 1,199,600 |
| Dec 30, 2025 | 8.33 | 8.35 | 8.20 | 8.21 | 7.17 | -0.73% | 1,355,870 |
| Dec 29, 2025 | 8.25 | 8.49 | 8.24 | 8.27 | 7.22 | -1.43% | 1,126,918 |
| Dec 26, 2025 | 8.33 | 8.43 | 8.29 | 8.39 | 7.33 | -0.59% | 1,132,882 |
| Dec 24, 2025 | 8.46 | 8.49 | 8.40 | 8.44 | 7.29 | -0.35% | 373,753 |
| Dec 23, 2025 | 8.47 | 8.51 | 8.37 | 8.47 | 7.31 | -0.47% | 725,025 |
| Dec 22, 2025 | 8.50 | 8.59 | 8.48 | 8.51 | 7.35 | 0.35% | 1,524,370 |
| Dec 19, 2025 | 8.17 | 8.52 | 8.17 | 8.48 | 7.32 | 4.43% | 1,539,592 |
| Dec 18, 2025 | 8.42 | 8.49 | 8.04 | 8.12 | 7.01 | -2.75% | 1,476,363 |
| Dec 17, 2025 | 8.75 | 8.87 | 8.34 | 8.35 | 7.11 | -5.22% | 1,446,143 |
| Dec 16, 2025 | 8.66 | 8.88 | 8.64 | 8.81 | 7.50 | 1.03% | 1,160,066 |
| Dec 15, 2025 | 9.06 | 9.07 | 8.70 | 8.72 | 7.43 | -2.57% | 1,468,769 |
| Dec 12, 2025 | 9.27 | 9.44 | 8.93 | 8.95 | 7.62 | -4.28% | 1,119,941 |
| Dec 11, 2025 | 9.36 | 9.36 | 9.06 | 9.35 | 7.96 | -2.81% | 1,375,272 |
| Dec 10, 2025 | 9.62 | 9.66 | 9.47 | 9.62 | 8.07 | -0.21% | 1,309,981 |
| Dec 9, 2025 | 9.70 | 9.72 | 9.55 | 9.64 | 8.09 | -0.52% | 801,702 |
| Dec 8, 2025 | 9.70 | 9.80 | 9.57 | 9.69 | 8.13 | 1.25% | 1,296,655 |
| Dec 5, 2025 | 9.43 | 9.58 | 9.33 | 9.57 | 8.03 | 1.27% | 2,290,743 |
| Dec 4, 2025 | 9.31 | 9.46 | 9.22 | 9.45 | 7.93 | -0.84% | 1,139,915 |
| Dec 3, 2025 | 9.40 | 9.53 | 9.32 | 9.53 | 7.82 | 1.93% | 695,743 |
| Dec 2, 2025 | 9.46 | 9.59 | 9.35 | 9.35 | 7.67 | -0.74% | 853,277 |
| Dec 1, 2025 | 9.36 | 9.52 | 9.24 | 9.42 | 7.73 | -0.95% | 749,799 |
| Nov 28, 2025 | 9.38 | 9.52 | 9.30 | 9.51 | 7.80 | 0.53% | 368,982 |
| Nov 26, 2025 | 9.48 | 9.54 | 9.35 | 9.46 | 7.63 | 1.28% | 757,953 |
| Nov 25, 2025 | 9.24 | 9.37 | 8.99 | 9.34 | 7.53 | -1.68% | 761,887 |
| Nov 24, 2025 | 9.26 | 9.53 | 9.18 | 9.50 | 7.66 | 3.49% | 1,316,721 |
| Nov 21, 2025 | 9.16 | 9.30 | 8.88 | 9.18 | 7.40 | 1.32% | 1,025,877 |
| Nov 20, 2025 | 9.96 | 10.00 | 9.01 | 9.06 | 7.30 | -6.98% | 901,930 |
| Nov 19, 2025 | 10.00 | 10.07 | 9.62 | 9.74 | 7.70 | -2.60% | 669,267 |
| Nov 18, 2025 | 9.85 | 10.24 | 9.68 | 10.00 | 7.90 | 1.73% | 817,568 |
| Nov 17, 2025 | 10.22 | 10.24 | 9.72 | 9.83 | 7.77 | -4.66% | 811,212 |
| Nov 14, 2025 | 9.78 | 10.58 | 9.69 | 10.31 | 8.15 | 2.38% | 1,190,920 |
| Nov 13, 2025 | 10.75 | 10.79 | 9.96 | 10.07 | 7.96 | -8.45% | 1,238,609 |
| Nov 12, 2025 | 11.34 | 11.41 | 10.93 | 11.00 | 8.52 | -2.14% | 1,201,855 |
| Nov 11, 2025 | 11.60 | 11.60 | 11.18 | 11.24 | 8.71 | -3.10% | 560,151 |
| Nov 10, 2025 | 11.86 | 11.90 | 11.52 | 11.60 | 8.98 | 1.31% | 742,457 |
| Nov 7, 2025 | 11.46 | 11.54 | 11.04 | 11.45 | 8.87 | -1.38% | 1,569,998 |
| Nov 6, 2025 | 12.28 | 12.30 | 11.60 | 11.61 | 8.99 | -6.60% | 1,267,741 |
| Nov 5, 2025 | 13.17 | 13.59 | 12.42 | 12.43 | 9.37 | -10.32% | 2,082,248 |
| Nov 4, 2025 | 14.16 | 14.31 | 13.81 | 13.86 | 10.45 | -4.94% | 767,312 |
| Nov 3, 2025 | 15.08 | 15.14 | 14.57 | 14.58 | 10.99 | -2.08% | 977,462 |
| Oct 31, 2025 | 14.81 | 14.91 | 14.66 | 14.89 | 11.22 | 2.55% | 973,258 |
| Oct 30, 2025 | 14.68 | 14.80 | 14.52 | 14.52 | 10.95 | -4.10% | 460,845 |
| Oct 29, 2025 | 15.40 | 15.45 | 14.92 | 15.14 | 11.22 | 0.66% | 594,148 |
| Oct 28, 2025 | 14.99 | 15.38 | 14.90 | 15.04 | 11.14 | 0.80% | 575,871 |
| Oct 27, 2025 | 14.50 | 14.94 | 14.50 | 14.92 | 11.05 | 5.67% | 764,070 |
| Oct 24, 2025 | 14.23 | 14.48 | 14.12 | 14.12 | 10.46 | 0.43% | 792,124 |
| Oct 23, 2025 | 15.00 | 15.02 | 13.87 | 14.06 | 10.42 | -9.70% | 1,559,787 |
| Oct 22, 2025 | 16.05 | 16.05 | 14.87 | 15.57 | 11.36 | -2.75% | 1,066,407 |
| Oct 21, 2025 | 16.04 | 16.13 | 15.86 | 16.01 | 11.68 | -0.25% | 629,401 |
| Oct 20, 2025 | 16.02 | 16.34 | 15.97 | 16.05 | 11.71 | 4.29% | 1,250,167 |
| Oct 17, 2025 | 15.63 | 15.73 | 15.21 | 15.39 | 11.23 | -2.59% | 971,539 |
| Oct 16, 2025 | 15.81 | 16.34 | 15.63 | 15.80 | 11.52 | -4.88% | 544,740 |
| Oct 15, 2025 | 16.75 | 16.89 | 16.30 | 16.61 | 11.53 | 1.65% | 661,536 |
| Oct 14, 2025 | 16.62 | 16.90 | 16.28 | 16.34 | 11.34 | -2.68% | 329,792 |
| Oct 13, 2025 | 16.70 | 16.97 | 16.56 | 16.79 | 11.65 | 3.83% | 485,403 |