YieldMax SMCI Option Income Strategy ETF (SMCY)
8.1700
+0.0200 (0.25%)
NYSE · Last Trade: Jan 28th, 4:28 PM EST
Historical Prices For YieldMax SMCI Option Income Strategy ETF (SMCY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/27/2026 | 8.10 | 8.18 | 7.85 | 8.15 | 1,208,709 | 8.15 |
| 1/26/2026 | 8.17 | 8.20 | 8.04 | 8.06 | 1,316,492 | 8.06 |
| 1/23/2026 | 8.53 | 8.59 | 8.17 | 8.24 | 1,882,434 | 8.24 |
| 1/22/2026 | 8.47 | 8.57 | 8.37 | 8.37 | 1,171,267 | 8.37 |
| 1/21/2026 | 8.34 | 8.55 | 8.22 | 8.46 | 2,148,064 | 8.46 |
| 1/20/2026 | 8.28 | 8.36 | 8.07 | 8.30 | 1,560,906 | 8.30 |
| 1/16/2026 | 8.07 | 8.63 | 8.04 | 8.56 | 4,888,004 | 8.56 |
| 1/15/2026 | 7.81 | 8.09 | 7.81 | 8.01 | 1,591,658 | 8.01 |
| 1/14/2026 | 7.80 | 7.93 | 7.67 | 7.81 | 1,390,948 | 7.81 |
| 1/13/2026 | 8.18 | 8.18 | 7.68 | 7.89 | 2,062,057 | 7.89 |
| 1/12/2026 | 8.16 | 8.30 | 8.15 | 8.22 | 1,659,271 | 8.22 |
| 1/09/2026 | 8.18 | 8.38 | 8.11 | 8.21 | 1,017,792 | 8.21 |
| 1/08/2026 | 8.16 | 8.19 | 8.00 | 8.16 | 901,164 | 8.16 |
| 1/07/2026 | 8.35 | 8.38 | 8.20 | 8.25 | 2,132,038 | 8.25 |
| 1/06/2026 | 8.34 | 8.36 | 8.10 | 8.34 | 2,042,299 | 8.34 |
| 1/05/2026 | 8.52 | 8.61 | 8.22 | 8.23 | 1,561,167 | 8.23 |
| 1/02/2026 | 8.16 | 8.50 | 8.16 | 8.41 | 1,938,987 | 8.41 |
| 12/31/2025 | 8.20 | 8.26 | 8.05 | 8.10 | 1,199,600 | 8.10 |
| 12/30/2025 | 8.33 | 8.35 | 8.20 | 8.21 | 1,348,097 | 8.21 |
| 12/29/2025 | 8.25 | 8.48 | 8.24 | 8.27 | 1,122,774 | 8.27 |
| 12/26/2025 | 8.33 | 8.43 | 8.29 | 8.39 | 1,132,883 | 8.39 |
| 12/24/2025 | 8.46 | 8.48 | 8.40 | 8.44 | 373,753 | 8.34 |
| 12/23/2025 | 8.47 | 8.51 | 8.37 | 8.47 | 722,534 | 8.37 |
| 12/22/2025 | 8.50 | 8.59 | 8.47 | 8.51 | 1,521,523 | 8.41 |
| 12/19/2025 | 8.17 | 8.52 | 8.17 | 8.48 | 1,539,592 | 8.38 |
| 12/18/2025 | 8.42 | 8.49 | 8.04 | 8.12 | 1,467,029 | 8.03 |
| 12/17/2025 | 8.75 | 8.87 | 8.33 | 8.35 | 1,445,219 | 8.14 |
| 12/16/2025 | 8.66 | 8.88 | 8.63 | 8.81 | 1,155,268 | 8.59 |
| 12/15/2025 | 9.06 | 9.07 | 8.70 | 8.72 | 1,467,087 | 8.50 |
| 12/12/2025 | 9.27 | 9.44 | 8.93 | 8.95 | 1,119,941 | 8.73 |
| 12/11/2025 | 9.36 | 9.36 | 9.06 | 9.35 | 1,371,857 | 9.12 |
| 12/10/2025 | 9.62 | 9.66 | 9.47 | 9.62 | 1,306,105 | 9.24 |
| 12/09/2025 | 9.70 | 9.72 | 9.54 | 9.64 | 800,081 | 9.26 |
| 12/08/2025 | 9.70 | 9.80 | 9.57 | 9.69 | 1,293,673 | 9.31 |
| 12/05/2025 | 9.43 | 9.58 | 9.33 | 9.57 | 2,290,743 | 9.19 |
| 12/04/2025 | 9.31 | 9.46 | 9.22 | 9.45 | 1,139,189 | 9.08 |
| 12/03/2025 | 9.40 | 9.53 | 9.32 | 9.53 | 687,913 | 8.95 |
| 12/02/2025 | 9.46 | 9.59 | 9.35 | 9.35 | 850,216 | 8.78 |
| 12/01/2025 | 9.36 | 9.52 | 9.24 | 9.42 | 747,049 | 8.85 |
| 11/28/2025 | 9.38 | 9.52 | 9.30 | 9.51 | 368,982 | 8.93 |
| 11/26/2025 | 9.48 | 9.54 | 9.35 | 9.46 | 757,953 | 8.73 |
| 11/25/2025 | 9.23 | 9.37 | 8.99 | 9.34 | 759,427 | 8.62 |
| 11/24/2025 | 9.26 | 9.53 | 9.18 | 9.50 | 1,316,284 | 8.77 |
| 11/21/2025 | 9.16 | 9.30 | 8.88 | 9.18 | 1,025,877 | 8.47 |
| 11/20/2025 | 9.96 | 10.00 | 9.01 | 9.06 | 898,681 | 8.36 |
| 11/19/2025 | 10.00 | 10.07 | 9.62 | 9.74 | 658,176 | 8.81 |
| 11/18/2025 | 9.85 | 10.24 | 9.68 | 10.00 | 809,875 | 9.04 |
| 11/17/2025 | 10.22 | 10.24 | 9.72 | 9.83 | 794,381 | 8.89 |
| 11/14/2025 | 9.78 | 10.58 | 9.69 | 10.31 | 1,190,920 | 9.33 |
| 11/13/2025 | 10.75 | 10.79 | 9.96 | 10.07 | 1,230,478 | 9.11 |
| 11/12/2025 | 11.34 | 11.41 | 10.93 | 11.00 | 1,194,469 | 9.75 |
| 11/11/2025 | 11.60 | 11.60 | 11.18 | 11.24 | 557,662 | 9.97 |
| 11/10/2025 | 11.86 | 11.90 | 11.52 | 11.60 | 739,410 | 10.28 |
| 11/07/2025 | 11.46 | 11.54 | 11.04 | 11.45 | 1,569,998 | 10.15 |
| 11/06/2025 | 12.28 | 12.30 | 11.60 | 11.61 | 1,266,157 | 10.29 |
| 11/05/2025 | 13.17 | 13.59 | 12.42 | 12.43 | 2,076,159 | 10.73 |
| 11/04/2025 | 14.16 | 14.31 | 13.81 | 13.86 | 748,925 | 11.96 |
| 11/03/2025 | 15.08 | 15.13 | 14.57 | 14.58 | 974,836 | 12.58 |
| 10/31/2025 | 14.81 | 14.91 | 14.66 | 14.89 | 973,258 | 12.85 |
| 10/30/2025 | 14.68 | 14.80 | 14.52 | 14.52 | 460,194 | 12.53 |
| 10/29/2025 | 15.40 | 15.45 | 14.92 | 15.14 | 593,598 | 12.84 |