Skip to main content
YieldMax TSM Option Income Strategy ETF (TSMY)
NYSEARCA: TSMY · Real-Time Price · USD
15.55
-0.50 (-3.12%)
Mar 6, 2026, 2:51 PM EST - Market open

TSMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.7015.7915.5115.57--2.99%120,680
Mar 5, 202616.0116.2715.5916.0516.05-1.89%95,151
Mar 4, 202616.4716.5816.2716.3616.120.43%104,110
Mar 3, 202616.1716.3615.8116.2916.05-3.44%163,441
Mar 2, 202616.8417.0716.6216.8716.63-1.69%168,481
Feb 27, 202617.0017.1716.8917.1616.91-0.41%1,942,657
Feb 26, 202617.6217.6216.9417.2316.98-3.42%187,498
Feb 25, 202617.9617.9617.6317.8417.410.96%237,049
Feb 24, 202617.3417.8017.3417.6717.253.70%173,873
Feb 23, 202617.0017.1916.9317.0416.63-0.58%443,195
Feb 20, 202616.7217.1616.6717.1416.732.33%130,258
Feb 19, 202616.7716.7816.6016.7516.35-1.41%75,588
Feb 18, 202616.9117.2416.8116.9916.440.47%163,078
Feb 17, 202616.7317.0616.6116.9116.37-0.88%151,895
Feb 13, 202617.1517.2116.8617.0616.51-0.52%74,561
Feb 12, 202617.7217.7216.9817.1516.60-2.28%134,219
Feb 11, 202617.3517.7617.3017.5516.862.93%153,440
Feb 10, 202617.0017.1516.8017.0516.381.73%167,476
Feb 9, 202616.4816.8616.4616.7616.101.82%167,227
Feb 6, 202616.0016.4916.0016.4615.813.65%105,825
Feb 5, 202615.5515.9515.3015.8815.250.70%169,751
Feb 4, 202616.2316.2315.4515.7715.05-2.71%110,739
Feb 3, 202616.4416.5015.9316.2115.47-1.16%147,744
Feb 2, 202615.9616.4615.8916.4015.652.76%169,445
Jan 30, 202616.1816.2415.8615.9615.23-1.91%82,420
Jan 29, 202616.3416.3815.8116.2715.52-0.85%126,393
Jan 28, 202616.5016.5316.3116.4115.540.37%271,173
Jan 27, 202616.3116.4316.2016.3515.481.11%62,484
Jan 26, 202616.1516.2316.0016.1715.31-0.19%114,378
Jan 23, 202615.9516.2815.9516.2015.341.95%130,744
Jan 22, 202616.0916.2015.8515.8915.04-0.44%94,327
Jan 21, 202616.1916.3215.9615.9614.930.13%208,674
Jan 20, 202616.5316.6315.9315.9414.91-4.72%332,971
Jan 16, 202616.9816.9916.6416.7315.65-117,725
Jan 15, 202616.5517.0216.5516.7315.652.26%113,384
Jan 14, 202616.5216.5216.2116.3615.18-0.97%66,453
Jan 13, 202616.5916.6616.4616.5215.32-0.06%66,575
Jan 12, 202616.0516.5716.0416.5315.332.23%71,103
Jan 9, 202616.0816.1715.9616.1715.001.70%63,798
Jan 8, 202616.0016.0015.7815.9014.75-0.81%46,171
Jan 7, 202616.2016.2516.0116.0314.77-1.54%65,532
Jan 6, 202616.5016.5916.2216.2815.001.31%99,621
Jan 5, 202616.4016.4516.0716.0714.800.56%105,522
Jan 2, 202615.6516.1215.6515.9814.722.83%107,360
Dec 31, 202515.4815.6415.4815.5414.231.04%70,224
Dec 30, 202515.3815.5415.3815.3814.09-42,483
Dec 29, 202515.3415.5015.3415.3814.09-0.39%82,317
Dec 26, 202515.3315.5015.3015.4414.140.19%46,839
Dec 24, 202515.3015.4515.3015.4114.020.06%82,596
Dec 23, 202515.2015.4015.2015.4014.011.32%52,965
Dec 22, 202515.2015.2815.1915.2013.831.20%39,388
Dec 19, 202514.9115.2014.9115.0213.661.28%54,612
Dec 18, 202514.8414.9914.7514.8313.491.23%55,459
Dec 17, 202515.2715.2714.4914.6513.27-3.24%266,638
Dec 16, 202515.0515.1514.9215.1413.710.33%81,648
Dec 15, 202515.3615.4415.0915.0913.67-1.24%63,090
Dec 12, 202515.8115.8715.2615.2813.84-3.84%108,697
Dec 11, 202515.9415.9415.6515.8914.39-1.73%75,479
Dec 10, 202515.9016.2515.8516.1714.551.70%74,979
Dec 9, 202515.7515.9415.6615.9014.310.89%44,596
Dec 8, 202515.7015.8015.5815.7614.181.03%69,657
Dec 5, 202515.7115.7715.4615.6014.040.65%175,847
Dec 4, 202515.6215.6215.3715.5013.95-2.02%50,762
Dec 3, 202515.7815.8815.4315.8214.010.94%67,755
Dec 2, 202515.7015.7815.5515.6713.881.44%109,939
Dec 1, 202515.4915.6115.4515.4513.68-0.90%55,696
Nov 28, 202515.5815.6615.5515.5913.81-0.57%41,736
Nov 26, 202515.5415.7815.5415.6813.791.75%77,616
Nov 25, 202515.3515.4514.9215.4113.550.06%48,209
Nov 24, 202514.7415.4714.7415.4013.553.08%234,754
Nov 21, 202514.9515.1714.5414.9413.14-1.39%132,421
Nov 20, 202515.7515.7715.0715.1513.33-2.07%148,616
Nov 19, 202515.1515.4915.1515.4713.511.38%73,655
Nov 18, 202515.3715.3714.9315.2613.33-1.68%87,078
Nov 17, 202515.4615.6415.2415.5213.550.19%71,950
Nov 14, 202515.0015.6514.9315.4913.530.85%171,482
Nov 13, 202515.7315.7315.3115.3613.42-4.00%92,418
Nov 12, 202516.1016.1615.9616.0013.85-0.12%80,190
Nov 11, 202516.1016.1415.9016.0213.87-0.50%40,086
Nov 10, 202516.0016.2216.0016.1013.941.90%68,273
Nov 7, 202515.8015.8015.3015.8013.68-0.32%104,621
Nov 6, 202516.1216.1515.8115.8513.72-2.76%82,565
Nov 5, 202516.3316.5116.1916.3013.96-0.12%100,265
Nov 4, 202516.5216.6516.2516.3213.98-2.57%87,077
Nov 3, 202516.6116.9416.6116.7514.350.96%103,899
Oct 31, 202516.7716.7716.3816.5914.21-0.36%117,098
Oct 30, 202516.6216.7516.5316.6514.26-1.48%102,153
Oct 29, 202516.8916.9516.7516.9014.340.96%183,130
Oct 28, 202516.7016.7616.5216.7414.210.90%146,283
Oct 27, 202516.6716.6716.3316.5914.080.85%163,257
Oct 24, 202516.5516.5616.4016.4513.961.23%132,113
Oct 23, 202516.2516.3916.1616.2513.79-1.40%108,117
Oct 22, 202516.8016.8016.2116.4813.70-1.79%195,117
Oct 21, 202517.0417.0416.6816.7813.95-0.24%47,298
Oct 20, 202517.1217.1516.8016.8213.980.42%322,847
Oct 17, 202516.9017.0516.7316.7513.92-1.18%100,466
Oct 16, 202517.3517.3516.7516.9514.09-2.02%71,186
Oct 15, 202517.3017.3517.1017.3014.192.79%62,870
Oct 14, 202516.7317.1116.6416.8313.80-2.09%68,067
Oct 13, 202516.8417.2416.6717.1914.107.24%69,828