YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
5.84
-0.08 (-1.35%)
At close: Apr 28, 2026, 4:00 PM EDT
5.88
+0.04 (0.68%)
After-hours: Apr 28, 2026, 7:42 PM EDT
SMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.76 | 5.90 | 5.70 | 5.84 | 5.84 | -1.35% | 922,888 |
| Apr 27, 2026 | 6.11 | 6.18 | 5.87 | 5.92 | 5.92 | -3.27% | 741,519 |
| Apr 24, 2026 | 5.90 | 6.18 | 5.86 | 6.12 | 6.12 | 6.07% | 1,295,894 |
| Apr 23, 2026 | 5.78 | 5.89 | 5.63 | 5.77 | 5.77 | -7.09% | 1,733,507 |
| Apr 22, 2026 | 6.19 | 6.23 | 6.15 | 6.21 | 6.13 | 2.31% | 479,148 |
| Apr 21, 2026 | 6.21 | 6.30 | 6.07 | 6.07 | 5.99 | -1.14% | 2,551,977 |
| Apr 20, 2026 | 6.03 | 6.14 | 5.97 | 6.14 | 6.06 | 0.82% | 426,361 |
| Apr 17, 2026 | 6.14 | 6.18 | 6.03 | 6.09 | 6.01 | 0.66% | 670,456 |
| Apr 16, 2026 | 5.98 | 6.12 | 5.81 | 6.05 | 5.97 | 1.00% | 900,019 |
| Apr 15, 2026 | 6.09 | 6.09 | 5.95 | 5.99 | 5.82 | -0.17% | 905,851 |
| Apr 14, 2026 | 5.95 | 6.09 | 5.88 | 6.00 | 5.83 | 3.27% | 675,441 |
| Apr 13, 2026 | 5.67 | 5.81 | 5.55 | 5.81 | 5.65 | 2.47% | 863,635 |
| Apr 10, 2026 | 5.52 | 5.72 | 5.52 | 5.67 | 5.51 | 4.23% | 1,119,799 |
| Apr 9, 2026 | 5.45 | 5.53 | 5.42 | 5.44 | 5.29 | -1.98% | 415,163 |
| Apr 8, 2026 | 5.62 | 5.64 | 5.45 | 5.55 | 5.31 | 2.78% | 937,481 |
| Apr 7, 2026 | 5.29 | 5.40 | 5.23 | 5.40 | 5.17 | 2.27% | 799,644 |
| Apr 6, 2026 | 5.50 | 5.52 | 5.27 | 5.28 | 5.06 | -3.47% | 1,310,158 |
| Apr 2, 2026 | 5.34 | 5.49 | 5.31 | 5.47 | 5.24 | - | 664,360 |
| Apr 1, 2026 | 5.52 | 5.57 | 5.45 | 5.47 | 5.16 | -0.18% | 791,264 |
| Mar 31, 2026 | 5.28 | 5.49 | 5.26 | 5.48 | 5.17 | 6.00% | 702,732 |
| Mar 30, 2026 | 5.40 | 5.40 | 5.11 | 5.17 | 4.87 | -3.36% | 800,195 |
| Mar 27, 2026 | 5.39 | 5.39 | 5.24 | 5.35 | 5.04 | -0.19% | 753,267 |
| Mar 26, 2026 | 5.46 | 5.57 | 5.30 | 5.36 | 5.05 | -5.96% | 708,317 |
| Mar 25, 2026 | 5.45 | 5.73 | 5.45 | 5.70 | 5.30 | 5.56% | 3,052,274 |
| Mar 24, 2026 | 5.25 | 5.46 | 5.17 | 5.40 | 5.02 | 2.66% | 2,161,252 |
| Mar 23, 2026 | 4.97 | 5.37 | 4.80 | 5.26 | 4.89 | 4.78% | 3,600,525 |
| Mar 20, 2026 | 5.51 | 5.61 | 4.99 | 5.02 | 4.67 | -32.16% | 5,585,072 |
| Mar 19, 2026 | 7.27 | 7.41 | 7.21 | 7.40 | 6.88 | -0.13% | 1,362,858 |
| Mar 18, 2026 | 7.60 | 7.63 | 7.41 | 7.41 | 6.79 | -2.50% | 735,686 |
| Mar 17, 2026 | 7.65 | 7.80 | 7.60 | 7.60 | 6.96 | -0.52% | 2,202,111 |
| Mar 16, 2026 | 7.59 | 7.73 | 7.49 | 7.64 | 7.00 | 2.69% | 1,282,365 |
| Mar 13, 2026 | 7.50 | 7.54 | 7.34 | 7.44 | 6.81 | -0.53% | 931,050 |
| Mar 12, 2026 | 7.60 | 7.64 | 7.45 | 7.48 | 6.85 | -3.48% | 626,916 |
| Mar 11, 2026 | 7.82 | 7.93 | 7.70 | 7.75 | 6.99 | 0.26% | 642,104 |
| Mar 10, 2026 | 7.74 | 7.81 | 7.67 | 7.73 | 6.97 | -0.13% | 873,442 |
| Mar 9, 2026 | 7.52 | 7.76 | 7.30 | 7.74 | 6.98 | 1.84% | 1,021,167 |
| Mar 6, 2026 | 7.64 | 7.79 | 7.56 | 7.60 | 6.86 | -1.94% | 1,136,271 |
| Mar 5, 2026 | 7.75 | 7.90 | 7.59 | 7.75 | 6.99 | -1.90% | 1,669,389 |
| Mar 4, 2026 | 7.63 | 7.96 | 7.60 | 7.90 | 7.00 | 4.77% | 1,980,902 |
| Mar 3, 2026 | 7.61 | 7.67 | 7.32 | 7.54 | 6.68 | -2.84% | 2,538,558 |
| Mar 2, 2026 | 7.59 | 7.78 | 7.50 | 7.76 | 6.87 | -1.27% | 1,883,925 |
| Feb 27, 2026 | 7.75 | 7.93 | 7.70 | 7.86 | 6.96 | 0.51% | 3,311,196 |
| Feb 26, 2026 | 7.98 | 8.02 | 7.63 | 7.82 | 6.93 | -4.40% | 1,256,783 |
| Feb 25, 2026 | 7.77 | 8.22 | 7.77 | 8.18 | 7.13 | 6.10% | 1,690,432 |
| Feb 24, 2026 | 7.68 | 7.76 | 7.55 | 7.71 | 6.72 | 1.18% | 662,302 |
| Feb 23, 2026 | 7.82 | 7.90 | 7.60 | 7.62 | 6.64 | -4.51% | 1,272,503 |
| Feb 20, 2026 | 7.82 | 8.04 | 7.82 | 7.98 | 6.96 | 0.63% | 942,062 |
| Feb 19, 2026 | 7.71 | 7.93 | 7.68 | 7.93 | 6.91 | 5.17% | 2,297,039 |
| Feb 18, 2026 | 7.61 | 7.70 | 7.46 | 7.54 | 6.47 | -1.05% | 785,763 |
| Feb 17, 2026 | 7.65 | 7.74 | 7.49 | 7.62 | 6.54 | -0.91% | 923,005 |
| Feb 13, 2026 | 7.71 | 7.79 | 7.60 | 7.69 | 6.60 | 0.52% | 865,259 |
| Feb 12, 2026 | 8.01 | 8.03 | 7.64 | 7.65 | 6.56 | -5.79% | 1,171,175 |
| Feb 11, 2026 | 8.46 | 8.46 | 8.03 | 8.12 | 6.85 | -2.87% | 1,143,138 |
| Feb 10, 2026 | 8.43 | 8.52 | 8.30 | 8.36 | 7.05 | -0.12% | 649,068 |
| Feb 9, 2026 | 8.31 | 8.44 | 8.19 | 8.37 | 7.06 | -1.30% | 836,678 |
| Feb 6, 2026 | 8.09 | 8.56 | 8.00 | 8.48 | 7.16 | 7.61% | 893,021 |
| Feb 5, 2026 | 8.29 | 8.35 | 7.56 | 7.88 | 6.65 | -7.51% | 1,086,982 |
| Feb 4, 2026 | 8.26 | 8.74 | 8.19 | 8.52 | 7.11 | 10.08% | 3,961,696 |
| Feb 3, 2026 | 7.80 | 7.83 | 7.50 | 7.74 | 6.46 | 0.13% | 1,429,068 |
| Feb 2, 2026 | 7.58 | 7.98 | 7.55 | 7.73 | 6.45 | 1.58% | 1,088,389 |
| Jan 30, 2026 | 7.82 | 7.90 | 7.57 | 7.61 | 6.35 | -2.81% | 866,370 |
| Jan 29, 2026 | 7.97 | 7.98 | 7.61 | 7.83 | 6.54 | -4.16% | 1,258,096 |
| Jan 28, 2026 | 8.23 | 8.39 | 8.12 | 8.17 | 6.74 | 0.25% | 1,587,395 |
| Jan 27, 2026 | 8.10 | 8.18 | 7.85 | 8.15 | 6.72 | 1.12% | 1,212,060 |
| Jan 26, 2026 | 8.17 | 8.20 | 8.04 | 8.06 | 6.65 | -2.18% | 1,319,224 |
| Jan 23, 2026 | 8.53 | 8.59 | 8.17 | 8.24 | 6.80 | -1.55% | 1,882,434 |
| Jan 22, 2026 | 8.47 | 8.57 | 8.37 | 8.37 | 6.91 | -1.06% | 1,171,820 |
| Jan 21, 2026 | 8.34 | 8.55 | 8.23 | 8.46 | 6.88 | 1.93% | 2,149,477 |
| Jan 20, 2026 | 8.28 | 8.36 | 8.08 | 8.30 | 6.75 | -3.04% | 1,563,871 |
| Jan 16, 2026 | 8.07 | 8.63 | 8.04 | 8.56 | 6.96 | 6.87% | 4,887,999 |
| Jan 15, 2026 | 7.81 | 8.09 | 7.81 | 8.01 | 6.52 | 2.56% | 1,596,465 |
| Jan 14, 2026 | 7.80 | 7.93 | 7.67 | 7.81 | 6.28 | -1.08% | 1,392,591 |
| Jan 13, 2026 | 8.18 | 8.18 | 7.68 | 7.90 | 6.35 | -3.95% | 2,079,205 |
| Jan 12, 2026 | 8.16 | 8.30 | 8.16 | 8.22 | 6.61 | 0.12% | 1,659,930 |
| Jan 9, 2026 | 8.18 | 8.38 | 8.11 | 8.21 | 6.61 | 0.61% | 1,017,792 |
| Jan 8, 2026 | 8.16 | 8.19 | 8.00 | 8.16 | 6.56 | -1.09% | 901,770 |
| Jan 7, 2026 | 8.35 | 8.38 | 8.20 | 8.25 | 6.58 | -1.08% | 2,132,165 |
| Jan 6, 2026 | 8.34 | 8.36 | 8.10 | 8.34 | 6.65 | 1.34% | 2,045,280 |
| Jan 5, 2026 | 8.52 | 8.61 | 8.22 | 8.23 | 6.56 | -2.14% | 1,567,307 |
| Jan 2, 2026 | 8.16 | 8.50 | 8.16 | 8.41 | 6.71 | 3.83% | 1,938,987 |
| Dec 31, 2025 | 8.20 | 8.26 | 8.05 | 8.10 | 6.38 | -1.34% | 1,199,600 |
| Dec 30, 2025 | 8.33 | 8.35 | 8.20 | 8.21 | 6.47 | -0.73% | 1,355,870 |
| Dec 29, 2025 | 8.25 | 8.49 | 8.24 | 8.27 | 6.52 | -1.43% | 1,126,918 |
| Dec 26, 2025 | 8.33 | 8.43 | 8.29 | 8.39 | 6.61 | -0.59% | 1,132,882 |
| Dec 24, 2025 | 8.46 | 8.49 | 8.40 | 8.44 | 6.57 | -0.35% | 373,753 |
| Dec 23, 2025 | 8.47 | 8.51 | 8.37 | 8.47 | 6.60 | -0.47% | 725,025 |
| Dec 22, 2025 | 8.50 | 8.59 | 8.48 | 8.51 | 6.63 | 0.35% | 1,524,370 |
| Dec 19, 2025 | 8.17 | 8.52 | 8.17 | 8.48 | 6.61 | 4.43% | 1,539,592 |
| Dec 18, 2025 | 8.42 | 8.49 | 8.04 | 8.12 | 6.33 | -2.75% | 1,476,363 |
| Dec 17, 2025 | 8.75 | 8.87 | 8.34 | 8.35 | 6.42 | -5.22% | 1,446,143 |
| Dec 16, 2025 | 8.66 | 8.88 | 8.64 | 8.81 | 6.77 | 1.03% | 1,160,066 |
| Dec 15, 2025 | 9.06 | 9.07 | 8.70 | 8.72 | 6.70 | -2.57% | 1,468,769 |
| Dec 12, 2025 | 9.27 | 9.44 | 8.93 | 8.95 | 6.88 | -4.28% | 1,119,941 |
| Dec 11, 2025 | 9.36 | 9.36 | 9.06 | 9.35 | 7.18 | -2.81% | 1,375,272 |
| Dec 10, 2025 | 9.62 | 9.66 | 9.47 | 9.62 | 7.28 | -0.21% | 1,309,981 |
| Dec 9, 2025 | 9.70 | 9.72 | 9.55 | 9.64 | 7.30 | -0.52% | 801,702 |
| Dec 8, 2025 | 9.70 | 9.80 | 9.57 | 9.69 | 7.34 | 1.25% | 1,296,655 |
| Dec 5, 2025 | 9.43 | 9.58 | 9.33 | 9.57 | 7.25 | 1.27% | 2,290,743 |
| Dec 4, 2025 | 9.31 | 9.46 | 9.22 | 9.45 | 7.15 | -0.84% | 1,139,915 |
| Dec 3, 2025 | 9.40 | 9.53 | 9.32 | 9.53 | 7.05 | 1.93% | 695,743 |