Skip to main content
YieldMax TSM Option Income Strategy ETF (TSMY)
NYSEARCA: TSMY · Real-Time Price · USD
15.60
+0.10 (0.65%)
At close: Dec 5, 2025, 4:00 PM EST
15.58
-0.02 (-0.10%)
After-hours: Dec 5, 2025, 8:00 PM EST

TSMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.7115.7715.4615.6015.600.65%175,477
Dec 4, 202515.6215.6215.3715.5015.50-2.02%49,408
Dec 3, 202515.7815.8815.4315.8215.570.94%67,755
Dec 2, 202515.7015.7815.5515.6715.421.44%109,939
Dec 1, 202515.4915.6115.4515.4515.21-0.90%55,696
Nov 28, 202515.5815.6615.5515.5915.34-0.57%41,736
Nov 26, 202515.5415.7815.5415.6815.331.75%77,616
Nov 25, 202515.3515.4514.9215.4115.060.06%48,209
Nov 24, 202514.7415.4714.7415.4015.053.08%234,754
Nov 21, 202514.9515.1714.5414.9414.60-1.39%132,421
Nov 20, 202515.7515.7715.0715.1514.81-2.07%148,616
Nov 19, 202515.1515.4915.1515.4715.011.38%73,655
Nov 18, 202515.3715.3714.9315.2614.81-1.68%87,078
Nov 17, 202515.4615.6415.2415.5215.060.19%71,950
Nov 14, 202515.0015.6514.9315.4915.030.85%171,482
Nov 13, 202515.7315.7315.3115.3614.91-4.00%92,418
Nov 12, 202516.1016.1615.9616.0015.39-0.12%80,190
Nov 11, 202516.1016.1415.9016.0215.41-0.50%40,086
Nov 10, 202516.0016.2216.0016.1015.491.90%68,273
Nov 7, 202515.8015.8015.3015.8015.20-0.32%104,621
Nov 6, 202516.1216.1515.8115.8515.25-2.76%82,565
Nov 5, 202516.3316.5116.1916.3015.52-0.12%100,265
Nov 4, 202516.5216.6516.2516.3215.53-2.57%87,077
Nov 3, 202516.6116.9416.6116.7515.940.96%103,899
Oct 31, 202516.7716.7716.3816.5915.79-0.36%117,098
Oct 30, 202516.6216.7516.5316.6515.85-1.48%102,153
Oct 29, 202516.8916.9516.7516.9015.940.96%183,130
Oct 28, 202516.7016.7616.5216.7415.790.90%146,283
Oct 27, 202516.6716.6716.3316.5915.640.85%163,257
Oct 24, 202516.5516.5616.4016.4515.511.23%132,113
Oct 23, 202516.2516.3916.1616.2515.32-1.40%108,117
Oct 22, 202516.8016.8016.2116.4815.22-1.79%195,117
Oct 21, 202517.0417.0416.6816.7815.50-0.24%47,298
Oct 20, 202517.1217.1516.8016.8215.540.42%322,847
Oct 17, 202516.9017.0516.7316.7515.47-1.18%100,466
Oct 16, 202517.3517.3516.7516.9515.66-2.02%71,186
Oct 15, 202517.3017.3517.1017.3015.772.79%62,870
Oct 14, 202516.7317.1116.6416.8315.34-2.09%68,067
Oct 13, 202516.8417.2416.6717.1915.677.24%69,828
Oct 10, 202517.1017.1016.0316.0314.61-5.98%115,592
Oct 9, 202517.2617.2616.9217.0515.54-1.16%45,759
Oct 8, 202516.7417.3116.7417.2515.722.84%88,250
Oct 7, 202517.3017.4016.7616.7715.29-1.91%54,062
Oct 6, 202516.9517.3616.9417.1015.592.21%188,656
Oct 3, 202516.8016.8816.6316.7315.250.97%147,659
Oct 2, 202517.0117.0116.4816.5715.10-5.69%109,397
Oct 1, 202517.3017.6217.1717.5715.102.33%313,819
Sep 30, 202516.9617.1716.9217.1714.761.36%80,862
Sep 29, 202517.0017.1416.8716.9414.560.12%74,728
Sep 26, 202517.0417.0416.7016.9214.54-1.05%64,210
Sep 25, 202517.0417.1116.6817.1014.70-1.16%68,299
Sep 24, 202517.3017.3017.0717.3014.87-47,393
Sep 23, 202516.8917.5016.8917.3014.872.37%60,985
Sep 22, 202516.5117.0116.5116.9014.532.11%370,846
Sep 19, 202516.5516.5816.4016.5514.22-0.18%34,790
Sep 18, 202516.0116.6016.0116.5814.251.84%65,365
Sep 17, 202516.2616.3416.1716.2813.990.18%43,324
Sep 16, 202516.3316.4116.1816.2513.970.68%69,685
Sep 15, 202516.0116.2316.0116.1413.870.31%108,090
Sep 12, 202516.0516.1516.0316.0913.830.44%37,691
Sep 11, 202516.1416.1916.0216.0213.77-0.31%74,735
Sep 10, 202515.8316.3215.8316.0713.812.68%117,161
Sep 9, 202515.4115.8415.4115.6513.450.90%107,894
Sep 8, 202515.2015.5515.2015.5113.331.37%156,026
Sep 5, 202515.1615.3915.1315.3013.151.39%275,109
Sep 4, 202514.9815.0914.8315.0912.97-1.24%158,890
Sep 3, 202515.3615.3615.0515.2812.811.13%313,758
Sep 2, 202515.1515.1514.9015.1112.66-0.72%296,835
Aug 29, 202515.4915.4915.1815.2212.76-2.06%240,217
Aug 28, 202515.5015.5915.4415.5413.02-0.13%56,365
Aug 27, 202515.5115.5615.3615.5613.040.13%104,630
Aug 26, 202515.4815.5415.4115.5413.020.91%54,734
Aug 25, 202515.2915.4515.2515.4012.910.65%43,294
Aug 22, 202515.0215.3414.9415.3012.822.07%53,303
Aug 21, 202515.1015.1014.9014.9912.56-0.53%43,324
Aug 20, 202515.0015.0714.7215.0712.63-1.63%99,533
Aug 19, 202515.7215.7215.3215.3212.84-2.36%82,959
Aug 18, 202515.5915.8015.5915.6913.150.26%202,672
Aug 15, 202515.7515.7515.5215.6513.12-0.63%51,939
Aug 14, 202515.6415.7515.4915.7513.200.13%94,919
Aug 13, 202515.9215.9815.6815.7313.18-0.69%127,666
Aug 12, 202515.7715.8915.7515.8413.280.89%83,060
Aug 11, 202515.6515.8915.6515.7013.16-0.06%176,180
Aug 8, 202515.6015.7215.5915.7113.170.06%335,552
Aug 7, 202515.8015.9315.6015.7013.16-2.73%408,523
Aug 6, 202516.1916.2015.9416.1412.73-0.31%887,516
Aug 5, 202516.5616.5616.0216.1912.77-1.88%197,002
Aug 4, 202516.4716.5016.3616.5013.011.29%109,896
Aug 1, 202516.4616.4616.0116.2912.85-2.34%116,415
Jul 31, 202516.8016.8516.6016.6813.15-0.12%76,577
Jul 30, 202516.6516.7316.6216.7013.170.78%44,991
Jul 29, 202516.7016.7016.5516.5713.07-0.48%61,648
Jul 28, 202516.7416.7416.5516.6513.13-0.60%146,252
Jul 25, 202516.5216.8016.5216.7513.210.90%89,495
Jul 24, 202516.5316.6016.3616.6013.090.61%69,888
Jul 23, 202516.2716.5016.2616.5013.012.48%57,452
Jul 22, 202516.4016.4015.9216.1012.70-1.95%111,636
Jul 21, 202516.5116.6216.3916.4212.95-0.55%107,741
Jul 18, 202516.7016.7516.3716.5113.02-1.32%65,988
Jul 17, 202516.6016.8916.5816.7313.192.07%148,138