Skip to main content
YieldMax TSM Option Income Strategy ETF (TSMY)
NYSEARCA: TSMY · Real-Time Price · USD
16.70
-0.45 (-2.62%)
At close: Apr 28, 2026, 4:00 PM EDT
16.64
-0.06 (-0.36%)
After-hours: Apr 28, 2026, 8:00 PM EDT

TSMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.7816.8516.4116.7016.70-2.62%121,962
Apr 27, 202617.3217.5317.0017.1517.150.53%125,296
Apr 24, 202616.7617.2916.7017.0617.064.47%187,463
Apr 23, 202616.4016.4916.0716.3316.33-2.10%87,080
Apr 22, 202616.1716.6816.1116.6816.514.77%132,944
Apr 21, 202616.0916.1115.9215.9215.76-0.06%250,198
Apr 20, 202616.0516.0815.8615.9315.77-1.06%107,742
Apr 17, 202616.2316.2615.9216.1015.941.19%120,811
Apr 16, 202616.0716.2315.7115.9115.75-3.05%207,163
Apr 15, 202616.6916.6916.3016.4116.06-0.91%96,046
Apr 14, 202616.4616.6016.3116.5616.212.03%93,317
Apr 13, 202616.2616.2616.0516.2315.880.06%103,649
Apr 10, 202616.3016.4616.1616.2215.881.19%139,753
Apr 9, 202616.0116.1115.8316.0315.69-0.31%60,068
Apr 8, 202616.2316.4015.9016.0815.624.42%172,604
Apr 7, 202615.2515.4015.0415.4014.960.65%89,410
Apr 6, 202615.2515.3615.1715.3014.860.86%83,286
Apr 2, 202614.8015.2414.7515.1714.73-1.37%82,141
Apr 1, 202615.4515.6215.3215.3814.810.72%102,005
Mar 31, 202614.5415.2714.5415.2714.706.41%95,920
Mar 30, 202614.8414.9114.3014.3513.82-3.30%134,269
Mar 27, 202614.8014.9114.6214.8414.290.34%76,678
Mar 26, 202615.3315.3314.7614.7914.24-5.80%313,866
Mar 25, 202615.5915.7015.5115.7014.991.23%91,758
Mar 24, 202615.2815.5215.2615.5114.811.17%49,004
Mar 23, 202615.0015.4915.0015.3314.632.96%96,477
Mar 20, 202615.1515.2614.8114.8914.21-2.55%79,688
Mar 19, 202615.0515.3814.8215.2814.59-1.42%84,400
Mar 18, 202615.7015.7215.4115.5014.67-0.58%42,774
Mar 17, 202615.4515.7015.4515.5914.750.97%2,548,646
Mar 16, 202615.3215.5415.3215.4414.611.25%47,473
Mar 13, 202615.3915.5315.2515.2514.430.20%107,994
Mar 12, 202615.7015.7015.2115.2214.40-5.29%113,333
Mar 11, 202616.1216.1415.9116.0715.091.77%128,726
Mar 10, 202615.7015.9715.6415.7914.830.25%104,919
Mar 9, 202615.1315.8015.1315.7514.792.14%131,688
Mar 6, 202615.7015.7915.3315.4214.48-3.93%159,795
Mar 5, 202616.0116.2715.5916.0515.07-1.89%95,332
Mar 4, 202616.4716.5816.2716.3615.140.43%104,110
Mar 3, 202616.1716.3615.8116.2915.07-3.44%163,441
Mar 2, 202616.8417.0716.6216.8715.61-1.69%168,481
Feb 27, 202617.0017.1716.8917.1615.88-0.41%1,942,657
Feb 26, 202617.6217.6216.9417.2315.94-3.42%187,498
Feb 25, 202617.9617.9617.6317.8416.350.96%237,049
Feb 24, 202617.3417.8017.3417.6716.193.70%173,873
Feb 23, 202617.0017.1916.9317.0415.62-0.58%443,195
Feb 20, 202616.7217.1616.6717.1415.712.33%130,258
Feb 19, 202616.7716.7816.6016.7515.35-1.41%75,588
Feb 18, 202616.9117.2416.8116.9915.440.47%163,078
Feb 17, 202616.7317.0616.6116.9115.37-0.88%151,895
Feb 13, 202617.1517.2116.8617.0615.50-0.52%74,561
Feb 12, 202617.7217.7216.9817.1515.59-2.28%134,219
Feb 11, 202617.3517.7617.3017.5515.832.93%153,440
Feb 10, 202617.0017.1516.8017.0515.381.73%167,476
Feb 9, 202616.4816.8616.4616.7615.111.82%167,227
Feb 6, 202616.0016.4916.0016.4614.843.65%105,825
Feb 5, 202615.5515.9515.3015.8814.320.70%169,751
Feb 4, 202616.2316.2315.4515.7714.13-2.71%110,739
Feb 3, 202616.4416.5015.9316.2114.52-1.16%147,744
Feb 2, 202615.9616.4615.8916.4014.692.76%169,445
Jan 30, 202616.1816.2415.8615.9614.30-1.91%82,420
Jan 29, 202616.3416.3815.8116.2714.58-0.85%126,393
Jan 28, 202616.5016.5316.3116.4114.590.37%271,173
Jan 27, 202616.3116.4316.2016.3514.531.11%62,484
Jan 26, 202616.1516.2316.0016.1714.37-0.19%114,378
Jan 23, 202615.9516.2815.9516.2014.401.95%130,744
Jan 22, 202616.0916.2015.8515.8914.12-0.44%94,327
Jan 21, 202616.1916.3215.9615.9614.020.13%208,674
Jan 20, 202616.5316.6315.9315.9414.00-4.72%332,971
Jan 16, 202616.9816.9916.6416.7314.70-117,725
Jan 15, 202616.5517.0216.5516.7314.702.26%113,384
Jan 14, 202616.5216.5216.2116.3614.25-0.97%66,453
Jan 13, 202616.5916.6616.4616.5214.39-0.06%66,575
Jan 12, 202616.0516.5716.0416.5314.402.23%71,103
Jan 9, 202616.0816.1715.9616.1714.081.70%63,798
Jan 8, 202616.0016.0015.7815.9013.85-0.81%46,171
Jan 7, 202616.2016.2516.0116.0313.87-1.54%65,532
Jan 6, 202616.5016.5916.2216.2814.081.31%99,621
Jan 5, 202616.4016.4516.0716.0713.900.56%105,522
Jan 2, 202615.6516.1215.6515.9813.822.83%107,360
Dec 31, 202515.4815.6415.4815.5413.361.04%70,224
Dec 30, 202515.3815.5415.3815.3813.23-42,483
Dec 29, 202515.3415.5015.3415.3813.23-0.39%82,317
Dec 26, 202515.3315.5015.3015.4413.280.19%46,839
Dec 24, 202515.3015.4515.3015.4113.160.06%82,596
Dec 23, 202515.2015.4015.2015.4013.151.32%52,965
Dec 22, 202515.2015.2815.1915.2012.981.20%39,388
Dec 19, 202514.9115.2014.9115.0212.831.28%54,612
Dec 18, 202514.8414.9914.7514.8312.671.23%55,459
Dec 17, 202515.2715.2714.4914.6512.46-3.24%266,638
Dec 16, 202515.0515.1514.9215.1412.880.33%81,648
Dec 15, 202515.3615.4415.0915.0912.83-1.24%63,090
Dec 12, 202515.8115.8715.2615.2813.00-3.84%108,697
Dec 11, 202515.9415.9415.6515.8913.51-1.73%75,479
Dec 10, 202515.9016.2515.8516.1713.661.70%74,979
Dec 9, 202515.7515.9415.6615.9013.430.89%44,596
Dec 8, 202515.7015.8015.5815.7613.321.03%69,657
Dec 5, 202515.7115.7715.4615.6013.180.65%175,847
Dec 4, 202515.6215.6215.3715.5013.10-2.02%50,762
Dec 3, 202515.7815.8815.4315.8213.160.94%67,755