Skip to main content
YieldMax TSM Option Income Strategy ETF (TSMY)
NYSEARCA: TSMY · Real-Time Price · USD
17.19
+0.64 (3.87%)
Jun 29, 2026, 3:26 PM EDT - Market open

TSMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202616.7517.1716.5017.12-3.44%130,609
Jun 26, 202616.3216.6316.0316.5516.55-1.02%204,979
Jun 25, 202617.2017.2016.5216.7216.72-0.42%122,921
Jun 24, 202616.8417.0216.6817.0016.791.49%146,262
Jun 23, 202616.8517.1316.7516.7516.54-5.90%244,799
Jun 22, 202618.0218.0217.6917.8017.580.91%194,156
Jun 18, 202616.9317.6516.9317.6417.426.24%488,655
Jun 17, 202616.9817.1016.7516.7516.400.48%118,137
Jun 16, 202616.9017.0716.5816.6716.32-1.94%70,054
Jun 15, 202617.1317.1416.8117.0016.642.41%486,494
Jun 12, 202616.5016.6616.3216.6016.250.97%79,419
Jun 11, 202616.1516.4816.0516.4416.102.71%121,888
Jun 10, 202616.2516.7016.0516.1215.67-3.53%193,955
Jun 9, 202616.7717.1515.9716.7116.25-0.30%162,183
Jun 8, 202616.5316.9616.5316.7616.292.63%183,994
Jun 5, 202616.9217.0016.2116.3315.88-5.99%275,840
Jun 4, 202616.9817.4416.8817.3716.891.22%82,921
Jun 3, 202617.7817.7817.2217.3116.68-1.37%169,277
Jun 2, 202617.3117.6517.2917.5516.911.56%122,575
Jun 1, 202616.7317.6716.7317.2816.653.47%236,046
May 29, 202616.9917.0216.6216.7016.10-1.12%146,789
May 28, 202616.8116.9716.5616.8916.280.18%111,780
May 27, 202617.0017.1916.7316.9916.252.35%171,560
May 26, 202616.5516.7316.5416.6015.881.65%156,250
May 22, 202616.5016.5516.3316.3315.62-0.73%119,080
May 21, 202616.2816.5616.2316.4515.731.08%117,478
May 20, 202616.2116.4516.2016.4415.562.62%109,751
May 19, 202616.0516.2615.8216.0215.17-0.62%111,993
May 18, 202616.5016.5416.0316.1215.26-2.42%207,448
May 15, 202616.6016.6616.3216.5215.64-2.14%126,998
May 14, 202616.4017.0616.4016.8815.983.56%116,349
May 13, 202616.4516.6516.1716.4815.430.55%144,291
May 12, 202616.4616.5315.9016.3915.35-1.15%289,644
May 11, 202616.6516.7016.4116.5815.53-1.25%261,543
May 8, 202616.9517.0116.5116.7915.72-0.94%138,093
May 7, 202617.1517.1516.7116.9515.87-1.22%154,422
May 6, 202616.7917.3516.6717.3516.075.02%170,312
May 5, 202616.9316.9316.4416.5215.30-1.43%217,688
May 4, 202616.8816.9316.5316.7615.520.84%148,179
May 1, 202616.5716.7616.4316.6215.390.30%156,186
Apr 30, 202616.6716.6716.2216.5715.350.45%105,592
Apr 29, 202616.8016.8016.5516.7715.280.42%104,700
Apr 28, 202616.7816.8516.4116.7015.21-2.62%121,983
Apr 27, 202617.3217.5317.0017.1515.620.53%127,918
Apr 24, 202616.7617.2916.7017.0615.544.47%188,520
Apr 23, 202616.4016.4916.0716.3314.88-1.10%87,140
Apr 22, 202616.1716.6816.1116.6815.044.77%132,944
Apr 21, 202616.0916.1115.9215.9214.36-0.06%250,198
Apr 20, 202616.0516.0815.8615.9314.37-1.06%107,742
Apr 17, 202616.2316.2615.9216.1014.521.19%120,811
Apr 16, 202616.0716.2315.7115.9114.35-1.94%207,163
Apr 15, 202616.6916.6916.3016.4114.63-0.91%96,046
Apr 14, 202616.4616.6016.3116.5614.772.03%93,317
Apr 13, 202616.2616.2616.0516.2314.470.06%103,649
Apr 10, 202616.3016.4616.1616.2214.461.19%139,753
Apr 9, 202616.0116.1115.8316.0314.290.47%60,068
Apr 8, 202616.2316.4015.9016.0814.234.42%172,604
Apr 7, 202615.2515.4015.0415.4013.620.65%89,410
Apr 6, 202615.2515.3615.1715.3013.540.86%83,286
Apr 2, 202614.8015.2414.7515.1713.42-0.51%82,141
Apr 1, 202615.4515.6215.3215.3813.490.72%102,005
Mar 31, 202614.5415.2714.5415.2713.396.41%95,920
Mar 30, 202614.8414.9114.3014.3512.59-3.30%134,269
Mar 27, 202614.8014.9114.6214.8413.020.34%76,678
Mar 26, 202615.3315.3314.7614.7912.97-4.99%313,866
Mar 25, 202615.5915.7015.5115.7013.651.23%91,758
Mar 24, 202615.2815.5215.2615.5113.491.17%49,004
Mar 23, 202615.0015.4915.0015.3313.332.96%96,477
Mar 20, 202615.1515.2614.8114.8912.95-2.55%79,688
Mar 19, 202615.0515.3814.8215.2813.29-0.55%84,400
Mar 18, 202615.7015.7215.4115.5013.36-0.58%42,774
Mar 17, 202615.4515.7015.4515.5913.440.97%2,548,646
Mar 16, 202615.3215.5415.3215.4413.311.25%47,473
Mar 13, 202615.3915.5315.2515.2513.150.20%107,994
Mar 12, 202615.7015.7015.2115.2213.12-4.55%113,333
Mar 11, 202616.1216.1415.9116.0713.751.77%128,726
Mar 10, 202615.7015.9715.6415.7913.510.25%104,919
Mar 9, 202615.1315.8015.1315.7513.472.14%131,688
Mar 6, 202615.7015.7915.3315.4213.19-3.93%159,795
Mar 5, 202616.0116.2715.5916.0513.73-0.46%95,332
Mar 4, 202616.4716.5816.2716.3613.790.43%104,110
Mar 3, 202616.1716.3615.8116.2913.73-3.44%163,441
Mar 2, 202616.8417.0716.6216.8714.22-1.69%168,481
Feb 27, 202617.0017.1716.8917.1614.47-0.41%1,942,657
Feb 26, 202617.6217.6216.9417.2314.52-2.49%187,498
Feb 25, 202617.9617.9617.6317.8414.900.96%237,049
Feb 24, 202617.3417.8017.3417.6714.753.70%173,873
Feb 23, 202617.0017.1916.9317.0414.23-0.58%443,195
Feb 20, 202616.7217.1616.6717.1414.312.33%130,258
Feb 19, 202616.7716.7816.6016.7513.99-0.58%75,588
Feb 18, 202616.9117.2416.8116.9914.070.47%163,078
Feb 17, 202616.7317.0616.6116.9114.00-0.88%151,895
Feb 13, 202617.1517.2116.8617.0614.12-0.52%74,561
Feb 12, 202617.7217.7216.9817.1514.20-1.53%134,219
Feb 11, 202617.3517.7617.3017.5514.422.93%153,440
Feb 10, 202617.0017.1516.8017.0514.011.73%167,476
Feb 9, 202616.4816.8616.4616.7613.771.82%167,227
Feb 6, 202616.0016.4916.0016.4613.523.65%105,825
Feb 5, 202615.5515.9515.3015.8813.051.37%169,751
Feb 4, 202616.2316.2315.4515.7712.87-2.71%110,739