YieldMax SMCI Option Income Strategy ETF (SMCY)
NYSEARCA: SMCY · Real-Time Price · USD
5.23
-0.07 (-1.32%)
At close: Jun 26, 2026, 4:00 PM EDT
5.32
+0.09 (1.72%)
Pre-market: Jun 29, 2026, 7:26 AM EDT
SMCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.22 | 5.32 | 5.17 | 5.23 | 5.23 | -1.32% | 627,663 |
| Jun 25, 2026 | 5.48 | 5.53 | 5.28 | 5.30 | 5.30 | -2.02% | 596,136 |
| Jun 24, 2026 | 5.60 | 5.64 | 5.36 | 5.48 | 5.41 | -1.79% | 762,783 |
| Jun 23, 2026 | 5.59 | 5.72 | 5.52 | 5.58 | 5.51 | -4.78% | 594,881 |
| Jun 22, 2026 | 5.42 | 6.06 | 5.42 | 5.86 | 5.78 | 12.05% | 1,774,547 |
| Jun 18, 2026 | 4.92 | 5.28 | 4.91 | 5.23 | 5.16 | 7.99% | 801,661 |
| Jun 17, 2026 | 5.16 | 5.19 | 4.90 | 4.91 | 4.78 | -3.91% | 998,653 |
| Jun 16, 2026 | 5.33 | 5.33 | 5.09 | 5.11 | 4.98 | -4.13% | 1,065,578 |
| Jun 15, 2026 | 5.46 | 5.49 | 5.32 | 5.33 | 5.19 | 1.14% | 1,175,365 |
| Jun 12, 2026 | 5.31 | 5.46 | 5.10 | 5.27 | 5.13 | -3.83% | 1,642,515 |
| Jun 11, 2026 | 5.04 | 5.50 | 4.99 | 5.48 | 5.34 | 7.98% | 2,066,736 |
| Jun 10, 2026 | 6.28 | 6.39 | 5.13 | 5.18 | 4.94 | -26.32% | 3,053,733 |
| Jun 9, 2026 | 7.66 | 7.68 | 6.63 | 7.03 | 6.71 | -6.89% | 905,332 |
| Jun 8, 2026 | 7.54 | 7.66 | 7.30 | 7.55 | 7.20 | 5.15% | 635,378 |
| Jun 5, 2026 | 7.70 | 7.72 | 7.11 | 7.18 | 6.85 | -9.57% | 1,386,534 |
| Jun 4, 2026 | 7.68 | 8.07 | 7.68 | 7.94 | 7.57 | -0.72% | 847,594 |
| Jun 3, 2026 | 8.48 | 8.53 | 7.95 | 8.17 | 7.63 | -4.44% | 1,585,249 |
| Jun 2, 2026 | 8.33 | 8.72 | 8.33 | 8.55 | 7.98 | 5.82% | 1,343,852 |
| Jun 1, 2026 | 7.91 | 8.27 | 7.91 | 8.08 | 7.54 | 1.00% | 1,448,999 |
| May 29, 2026 | 7.78 | 8.33 | 7.72 | 8.00 | 7.47 | 10.04% | 1,755,588 |
| May 28, 2026 | 6.80 | 7.65 | 6.73 | 7.27 | 6.79 | 6.58% | 1,658,111 |
| May 27, 2026 | 6.96 | 7.04 | 6.77 | 6.96 | 6.37 | 2.20% | 1,466,282 |
| May 26, 2026 | 6.65 | 6.93 | 6.57 | 6.81 | 6.23 | 3.65% | 950,680 |
| May 22, 2026 | 6.40 | 6.64 | 6.39 | 6.57 | 6.01 | 3.30% | 1,618,128 |
| May 21, 2026 | 6.33 | 6.40 | 6.23 | 6.36 | 5.82 | -0.09% | 446,679 |
| May 20, 2026 | 6.12 | 6.52 | 6.10 | 6.47 | 5.83 | 7.48% | 831,681 |
| May 19, 2026 | 5.97 | 6.15 | 5.84 | 6.02 | 5.42 | -0.66% | 513,241 |
| May 18, 2026 | 6.10 | 6.13 | 5.85 | 6.06 | 5.46 | -0.66% | 950,549 |
| May 15, 2026 | 6.24 | 6.24 | 6.03 | 6.10 | 5.49 | -5.13% | 1,014,888 |
| May 14, 2026 | 6.27 | 6.52 | 6.16 | 6.43 | 5.79 | 3.08% | 1,103,099 |
| May 13, 2026 | 6.53 | 6.53 | 6.33 | 6.37 | 5.62 | -2.15% | 761,534 |
| May 12, 2026 | 6.58 | 6.61 | 6.21 | 6.51 | 5.74 | -1.81% | 633,627 |
| May 11, 2026 | 6.82 | 7.06 | 6.61 | 6.63 | 5.85 | -3.91% | 750,294 |
| May 8, 2026 | 6.66 | 6.94 | 6.49 | 6.90 | 6.08 | 3.92% | 933,587 |
| May 7, 2026 | 6.73 | 6.97 | 6.56 | 6.64 | 5.85 | -3.20% | 1,081,668 |
| May 6, 2026 | 6.37 | 6.99 | 6.37 | 6.95 | 6.05 | 19.21% | 3,127,853 |
| May 5, 2026 | 5.90 | 5.91 | 5.76 | 5.83 | 5.07 | -0.17% | 1,347,399 |
| May 4, 2026 | 5.78 | 5.93 | 5.74 | 5.84 | 5.08 | 2.46% | 1,537,502 |
| May 1, 2026 | 5.79 | 5.88 | 5.66 | 5.70 | 4.96 | -0.87% | 772,247 |
| Apr 30, 2026 | 5.67 | 5.76 | 5.56 | 5.75 | 5.00 | 3.61% | 454,309 |
| Apr 29, 2026 | 5.83 | 5.83 | 5.51 | 5.68 | 4.83 | -2.74% | 1,834,851 |
| Apr 28, 2026 | 5.76 | 5.90 | 5.70 | 5.84 | 4.97 | -1.35% | 924,723 |
| Apr 27, 2026 | 6.11 | 6.18 | 5.87 | 5.92 | 5.03 | -3.27% | 750,737 |
| Apr 24, 2026 | 5.90 | 6.18 | 5.86 | 6.12 | 5.20 | 6.07% | 1,307,398 |
| Apr 23, 2026 | 5.78 | 5.89 | 5.63 | 5.77 | 4.91 | -5.91% | 1,741,245 |
| Apr 22, 2026 | 6.19 | 6.23 | 6.15 | 6.21 | 5.21 | 2.31% | 479,148 |
| Apr 21, 2026 | 6.21 | 6.30 | 6.07 | 6.07 | 5.10 | -1.14% | 2,551,977 |
| Apr 20, 2026 | 6.03 | 6.14 | 5.97 | 6.14 | 5.16 | 0.82% | 426,361 |
| Apr 17, 2026 | 6.14 | 6.18 | 6.03 | 6.09 | 5.11 | 0.66% | 670,456 |
| Apr 16, 2026 | 5.98 | 6.12 | 5.81 | 6.05 | 5.08 | 2.59% | 900,019 |
| Apr 15, 2026 | 6.09 | 6.09 | 5.95 | 5.99 | 4.95 | -0.17% | 905,851 |
| Apr 14, 2026 | 5.95 | 6.09 | 5.88 | 6.00 | 4.96 | 3.27% | 675,441 |
| Apr 13, 2026 | 5.67 | 5.81 | 5.55 | 5.81 | 4.80 | 2.47% | 863,635 |
| Apr 10, 2026 | 5.52 | 5.72 | 5.52 | 5.67 | 4.69 | 4.23% | 1,119,799 |
| Apr 9, 2026 | 5.45 | 5.53 | 5.42 | 5.44 | 4.50 | -0.48% | 415,163 |
| Apr 8, 2026 | 5.62 | 5.64 | 5.45 | 5.55 | 4.52 | 2.78% | 937,481 |
| Apr 7, 2026 | 5.29 | 5.40 | 5.23 | 5.40 | 4.40 | 2.27% | 799,644 |
| Apr 6, 2026 | 5.50 | 5.52 | 5.27 | 5.28 | 4.30 | -3.47% | 1,310,158 |
| Apr 2, 2026 | 5.34 | 5.49 | 5.31 | 5.47 | 4.45 | 1.60% | 664,360 |
| Apr 1, 2026 | 5.52 | 5.57 | 5.45 | 5.47 | 4.38 | -0.18% | 791,264 |
| Mar 31, 2026 | 5.28 | 5.49 | 5.26 | 5.48 | 4.39 | 6.00% | 702,732 |
| Mar 30, 2026 | 5.40 | 5.40 | 5.11 | 5.17 | 4.14 | -3.36% | 800,195 |
| Mar 27, 2026 | 5.39 | 5.39 | 5.24 | 5.35 | 4.29 | -0.19% | 753,267 |
| Mar 26, 2026 | 5.46 | 5.57 | 5.30 | 5.36 | 4.30 | -4.66% | 708,317 |
| Mar 25, 2026 | 5.45 | 5.73 | 5.45 | 5.70 | 4.51 | 5.56% | 3,052,274 |
| Mar 24, 2026 | 5.25 | 5.46 | 5.17 | 5.40 | 4.27 | 2.66% | 2,161,252 |
| Mar 23, 2026 | 4.97 | 5.37 | 4.80 | 5.26 | 4.16 | 4.78% | 3,600,525 |
| Mar 20, 2026 | 5.51 | 5.61 | 4.99 | 5.02 | 3.97 | -32.16% | 5,585,072 |
| Mar 19, 2026 | 7.27 | 7.41 | 7.21 | 7.40 | 5.85 | 1.36% | 1,362,858 |
| Mar 18, 2026 | 7.60 | 7.63 | 7.41 | 7.41 | 5.77 | -2.50% | 735,686 |
| Mar 17, 2026 | 7.65 | 7.80 | 7.60 | 7.60 | 5.92 | -0.52% | 2,202,111 |
| Mar 16, 2026 | 7.59 | 7.73 | 7.49 | 7.64 | 5.95 | 2.69% | 1,282,365 |
| Mar 13, 2026 | 7.50 | 7.54 | 7.34 | 7.44 | 5.79 | -0.53% | 931,050 |
| Mar 12, 2026 | 7.60 | 7.64 | 7.45 | 7.48 | 5.83 | -2.02% | 626,916 |
| Mar 11, 2026 | 7.82 | 7.93 | 7.70 | 7.75 | 5.95 | 0.26% | 642,104 |
| Mar 10, 2026 | 7.74 | 7.81 | 7.67 | 7.73 | 5.93 | -0.13% | 873,442 |
| Mar 9, 2026 | 7.52 | 7.76 | 7.30 | 7.74 | 5.94 | 1.84% | 1,021,167 |
| Mar 6, 2026 | 7.64 | 7.79 | 7.56 | 7.60 | 5.83 | -1.94% | 1,136,271 |
| Mar 5, 2026 | 7.75 | 7.90 | 7.59 | 7.75 | 5.95 | -0.06% | 1,669,389 |
| Mar 4, 2026 | 7.63 | 7.96 | 7.60 | 7.90 | 5.95 | 4.77% | 1,980,902 |
| Mar 3, 2026 | 7.61 | 7.67 | 7.32 | 7.54 | 5.68 | -2.84% | 2,538,558 |
| Mar 2, 2026 | 7.59 | 7.78 | 7.50 | 7.76 | 5.84 | -1.27% | 1,883,925 |
| Feb 27, 2026 | 7.75 | 7.93 | 7.70 | 7.86 | 5.92 | 0.51% | 3,311,196 |
| Feb 26, 2026 | 7.98 | 8.02 | 7.63 | 7.82 | 5.89 | -2.89% | 1,256,783 |
| Feb 25, 2026 | 7.77 | 8.22 | 7.77 | 8.18 | 6.06 | 6.10% | 1,690,432 |
| Feb 24, 2026 | 7.68 | 7.76 | 7.55 | 7.71 | 5.72 | 1.18% | 662,302 |
| Feb 23, 2026 | 7.82 | 7.90 | 7.60 | 7.62 | 5.65 | -4.51% | 1,272,503 |
| Feb 20, 2026 | 7.82 | 8.04 | 7.82 | 7.98 | 5.92 | 0.63% | 942,062 |
| Feb 19, 2026 | 7.71 | 7.93 | 7.68 | 7.93 | 5.88 | 6.90% | 2,297,039 |
| Feb 18, 2026 | 7.61 | 7.70 | 7.46 | 7.54 | 5.50 | -1.05% | 785,763 |
| Feb 17, 2026 | 7.65 | 7.74 | 7.49 | 7.62 | 5.56 | -0.91% | 923,005 |
| Feb 13, 2026 | 7.71 | 7.79 | 7.60 | 7.69 | 5.61 | 0.52% | 865,259 |
| Feb 12, 2026 | 8.01 | 8.03 | 7.64 | 7.65 | 5.58 | -4.23% | 1,171,175 |
| Feb 11, 2026 | 8.46 | 8.46 | 8.03 | 8.12 | 5.83 | -2.87% | 1,143,138 |
| Feb 10, 2026 | 8.43 | 8.52 | 8.30 | 8.36 | 6.00 | -0.12% | 649,068 |
| Feb 9, 2026 | 8.31 | 8.44 | 8.19 | 8.37 | 6.01 | -1.30% | 836,678 |
| Feb 6, 2026 | 8.09 | 8.56 | 8.00 | 8.48 | 6.08 | 7.61% | 893,021 |
| Feb 5, 2026 | 8.29 | 8.35 | 7.56 | 7.88 | 5.65 | -6.51% | 1,086,982 |
| Feb 4, 2026 | 8.26 | 8.74 | 8.19 | 8.52 | 6.05 | 10.08% | 3,961,696 |
| Feb 3, 2026 | 7.80 | 7.83 | 7.50 | 7.74 | 5.49 | 0.13% | 1,429,068 |