SMCY Historical Prices
YieldMax SMCI Option Income Strategy ETF · daily open, high, low, close & volume
Trading days
250
Period high
12.30
Period low
3.23
Period change
-70.80%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.56 | 3.60 | 3.23 | 3.39 | -10.32% | 1,582,335 |
| Nov 4, 2026 | 4.00 | 4.12 | 3.75 | 3.78 | -4.30% | 1,404,175 |
| Nov 3, 2026 | 3.92 | 4.04 | 3.90 | 3.95 | +3.40% | 771,881 |
| Nov 2, 2026 | 4.17 | 4.18 | 3.81 | 3.82 | -7.28% | 930,932 |
| Oct 30, 2026 | 4.11 | 4.16 | 3.93 | 4.12 | -3.74% | 1,106,105 |
| Oct 29, 2026 | 4.33 | 4.38 | 4.26 | 4.28 | -3.82% | 649,254 |
| Oct 28, 2026 | 4.41 | 4.46 | 4.34 | 4.45 | +1.60% | 526,829 |
| Oct 27, 2026 | 4.19 | 4.39 | 4.19 | 4.38 | +6.31% | 655,747 |
| Oct 26, 2026 | 4.16 | 4.21 | 4.11 | 4.12 | -0.96% | 557,785 |
| Oct 23, 2026 | 4.22 | 4.25 | 4.12 | 4.16 | -0.95% | 562,172 |
| Oct 22, 2026 | 4.27 | 4.29 | 4.12 | 4.20 | -4.98% | 736,263 |
| Oct 21, 2026 | 4.47 | 4.59 | 4.36 | 4.42 | +8.07% | 1,108,640 |
| Oct 20, 2026 | 4.00 | 4.15 | 3.92 | 4.09 | +0.99% | 1,116,244 |
| Oct 19, 2026 | 4.13 | 4.16 | 4.04 | 4.05 | +1.25% | 645,185 |
| Oct 16, 2026 | 4.40 | 4.40 | 4.00 | 4.00 | -10.11% | 1,536,864 |
| Oct 15, 2026 | 4.34 | 4.45 | 4.08 | 4.45 | -3.47% | 1,326,491 |
| Oct 14, 2026 | 4.92 | 4.92 | 4.58 | 4.61 | -8.35% | 2,129,550 |
| Oct 13, 2026 | 5.00 | 5.06 | 4.95 | 5.03 | -1.76% | 1,334,200 |
| Oct 12, 2026 | 5.28 | 5.28 | 5.04 | 5.12 | -4.12% | 1,181,646 |
| Oct 9, 2026 | 5.51 | 5.51 | 5.17 | 5.34 | -1.66% | 1,164,533 |
| Oct 8, 2026 | 5.53 | 5.53 | 5.33 | 5.43 | -4.57% | 1,114,341 |
| Oct 7, 2026 | 5.48 | 5.75 | 5.46 | 5.69 | +2.52% | 1,035,873 |
| Oct 6, 2026 | 5.55 | 5.65 | 5.50 | 5.55 | +0.91% | 654,472 |
| Oct 5, 2026 | 5.56 | 5.59 | 5.47 | 5.50 | -0.90% | 723,360 |
| Oct 2, 2026 | 5.45 | 5.61 | 5.41 | 5.55 | +3.74% | 1,533,009 |
| Oct 1, 2026 | 5.20 | 5.36 | 5.14 | 5.35 | +0.38% | 806,690 |
| Sep 30, 2026 | 5.41 | 5.48 | 5.25 | 5.33 | +0.38% | 911,965 |
| Sep 29, 2026 | 5.45 | 5.49 | 5.29 | 5.31 | -1.30% | 664,373 |
| Sep 28, 2026 | 5.50 | 5.51 | 5.29 | 5.38 | -2.71% | 957,403 |
| Sep 25, 2026 | 5.47 | 5.59 | 5.46 | 5.53 | +1.65% | 1,397,631 |
| Sep 24, 2026 | 5.38 | 5.49 | 5.33 | 5.44 | -1.63% | 665,065 |
| Sep 23, 2026 | 5.59 | 5.63 | 5.46 | 5.53 | +0.00% | 785,386 |
| Sep 22, 2026 | 5.52 | 5.55 | 5.43 | 5.53 | +0.55% | 739,765 |
| Sep 21, 2026 | 5.41 | 5.54 | 5.38 | 5.50 | +3.77% | 1,604,191 |
| Sep 18, 2026 | 5.31 | 5.33 | 5.22 | 5.30 | -0.56% | 1,160,709 |
| Sep 17, 2026 | 5.15 | 5.40 | 5.11 | 5.33 | +4.72% | 1,551,381 |
| Sep 16, 2026 | 4.97 | 5.10 | 4.89 | 5.09 | +3.25% | 1,302,235 |
| Sep 15, 2026 | 5.10 | 5.14 | 4.91 | 4.93 | -2.57% | 1,567,680 |
| Sep 14, 2026 | 5.16 | 5.21 | 5.00 | 5.06 | -6.81% | 1,891,129 |
| Sep 11, 2026 | 5.17 | 5.45 | 5.13 | 5.43 | +6.26% | 2,368,699 |
| Sep 10, 2026 | 5.18 | 5.30 | 5.10 | 5.11 | -5.19% | 878,354 |
| Sep 9, 2026 | 5.50 | 5.51 | 5.37 | 5.39 | -2.71% | 3,032,154 |
| Sep 8, 2026 | 5.45 | 5.64 | 5.45 | 5.54 | +1.84% | 1,182,021 |
| Sep 4, 2026 | 5.39 | 5.55 | 5.34 | 5.44 | +1.87% | 2,178,146 |
| Sep 3, 2026 | 5.15 | 5.36 | 5.06 | 5.34 | +0.38% | 2,373,860 |
| Sep 2, 2026 | 5.35 | 5.37 | 5.14 | 5.32 | +0.38% | 1,119,464 |
| Aug 31, 2026 | 5.20 | 5.33 | 5.18 | 5.30 | +0.00% | 512,768 |
| Aug 28, 2026 | 5.38 | 5.43 | 5.25 | 5.30 | -1.49% | 838,048 |
| Aug 27, 2026 | 5.38 | 5.45 | 5.29 | 5.38 | +0.37% | 907,074 |
| Aug 26, 2026 | 5.40 | 5.43 | 5.33 | 5.36 | -1.29% | 854,913 |
| Aug 25, 2026 | 5.21 | 5.45 | 5.19 | 5.43 | +7.10% | 1,004,024 |
| Aug 24, 2026 | 5.22 | 5.24 | 4.93 | 5.07 | -4.52% | 1,598,742 |
| Aug 21, 2026 | 5.31 | 5.33 | 5.20 | 5.31 | +2.12% | 966,778 |
| Aug 20, 2026 | 5.28 | 5.45 | 5.08 | 5.20 | -2.07% | 1,296,215 |
| Aug 19, 2026 | 5.39 | 5.44 | 5.19 | 5.31 | -1.67% | 1,362,458 |
| Aug 18, 2026 | 5.38 | 5.48 | 5.25 | 5.40 | -1.82% | 721,427 |
| Aug 17, 2026 | 5.59 | 5.62 | 5.43 | 5.50 | -3.17% | 957,058 |
| Aug 14, 2026 | 5.60 | 5.75 | 5.55 | 5.68 | +1.79% | 934,577 |
| Aug 13, 2026 | 5.44 | 5.98 | 5.43 | 5.58 | +2.39% | 1,899,885 |
| Aug 12, 2026 | 5.15 | 5.51 | 5.03 | 5.45 | +13.54% | 2,983,297 |
| Aug 11, 2026 | 4.84 | 4.86 | 4.70 | 4.80 | +1.05% | 1,297,264 |
| Aug 10, 2026 | 4.79 | 4.97 | 4.75 | 4.75 | +0.64% | 1,102,874 |
| Aug 7, 2026 | 4.61 | 4.74 | 4.55 | 4.72 | +4.19% | 636,405 |
| Aug 6, 2026 | 4.62 | 4.69 | 4.52 | 4.53 | -4.23% | 576,217 |
| Aug 5, 2026 | 4.91 | 4.91 | 4.72 | 4.73 | -3.27% | 794,026 |
| Aug 4, 2026 | 4.63 | 4.91 | 4.58 | 4.89 | +7.71% | 1,030,995 |
| Aug 3, 2026 | 4.47 | 4.56 | 4.38 | 4.54 | +0.89% | 496,337 |
| Jul 31, 2026 | 4.51 | 4.60 | 4.33 | 4.50 | +2.27% | 918,031 |
| Jul 30, 2026 | 4.25 | 4.46 | 4.25 | 4.40 | +5.01% | 734,375 |
| Jul 29, 2026 | 4.56 | 4.56 | 4.17 | 4.19 | -8.52% | 884,600 |
| Jul 28, 2026 | 4.59 | 4.63 | 4.39 | 4.58 | -3.98% | 643,176 |
| Jul 27, 2026 | 4.86 | 4.91 | 4.61 | 4.77 | -1.04% | 963,521 |
| Jul 24, 2026 | 4.92 | 4.96 | 4.70 | 4.82 | -2.43% | 803,040 |
| Jul 23, 2026 | 4.87 | 5.13 | 4.84 | 4.94 | -0.40% | 1,109,996 |
| Jul 22, 2026 | 4.79 | 5.19 | 4.70 | 4.96 | +14.81% | 1,909,051 |
| Jul 21, 2026 | 4.18 | 4.32 | 4.16 | 4.32 | +6.14% | 681,307 |
| Jul 20, 2026 | 4.17 | 4.18 | 4.07 | 4.07 | -1.45% | 476,609 |
| Jul 17, 2026 | 4.15 | 4.26 | 3.99 | 4.13 | -1.67% | 713,150 |
| Jul 16, 2026 | 4.54 | 4.54 | 4.18 | 4.20 | -9.68% | 1,045,909 |
| Jul 15, 2026 | 4.78 | 4.82 | 4.53 | 4.65 | -1.90% | 705,226 |
| Jul 14, 2026 | 4.76 | 4.79 | 4.68 | 4.74 | +0.42% | 285,390 |
| Jul 13, 2026 | 4.76 | 4.79 | 4.66 | 4.72 | -2.07% | 472,719 |
| Jul 10, 2026 | 4.80 | 4.90 | 4.75 | 4.82 | +1.05% | 525,397 |
| Jul 9, 2026 | 4.83 | 4.88 | 4.76 | 4.77 | -1.24% | 401,447 |
| Jul 8, 2026 | 4.50 | 4.84 | 4.50 | 4.83 | +6.62% | 740,427 |
| Jul 7, 2026 | 4.61 | 4.63 | 4.39 | 4.53 | -3.21% | 732,453 |
| Jul 6, 2026 | 4.72 | 4.74 | 4.59 | 4.68 | +0.86% | 772,389 |
| Jul 2, 2026 | 4.80 | 4.93 | 4.58 | 4.64 | -3.53% | 1,074,866 |
| Jul 1, 2026 | 4.90 | 4.94 | 4.78 | 4.81 | -4.94% | 1,231,509 |
| Jun 30, 2026 | 4.91 | 5.13 | 4.87 | 5.06 | +4.55% | 799,130 |
| Jun 29, 2026 | 5.26 | 5.29 | 4.79 | 4.84 | -7.46% | 2,334,232 |
| Jun 26, 2026 | 5.22 | 5.32 | 5.17 | 5.23 | -1.32% | 632,428 |
| Jun 25, 2026 | 5.48 | 5.53 | 5.28 | 5.30 | -3.28% | 597,230 |
| Jun 24, 2026 | 5.60 | 5.64 | 5.36 | 5.48 | -1.79% | 762,783 |
| Jun 23, 2026 | 5.59 | 5.72 | 5.52 | 5.58 | -4.78% | 594,781 |
| Jun 22, 2026 | 5.42 | 6.06 | 5.42 | 5.86 | +12.05% | 1,774,547 |
| Jun 18, 2026 | 4.92 | 5.28 | 4.91 | 5.23 | +6.52% | 795,553 |
| Jun 17, 2026 | 5.16 | 5.18 | 4.90 | 4.91 | -3.91% | 998,654 |
| Jun 16, 2026 | 5.33 | 5.33 | 5.09 | 5.11 | -4.13% | 1,065,279 |
| Jun 15, 2026 | 5.46 | 5.49 | 5.32 | 5.33 | +1.14% | 1,175,346 |
| Jun 12, 2026 | 5.30 | 5.46 | 5.10 | 5.27 | -3.83% | 1,642,515 |
| Jun 11, 2026 | 5.04 | 5.50 | 4.99 | 5.48 | +5.79% | 2,066,737 |
| Jun 10, 2026 | 6.28 | 6.39 | 5.13 | 5.18 | -26.32% | 3,053,733 |
| Jun 9, 2026 | 7.66 | 7.68 | 6.63 | 7.03 | -6.89% | 905,332 |
| Jun 8, 2026 | 7.54 | 7.66 | 7.29 | 7.55 | +5.15% | 635,378 |
| Jun 5, 2026 | 7.70 | 7.72 | 7.11 | 7.18 | -9.57% | 1,386,535 |
| Jun 4, 2026 | 7.68 | 8.07 | 7.68 | 7.94 | -2.82% | 847,594 |
| Jun 3, 2026 | 8.48 | 8.53 | 7.95 | 8.17 | -4.44% | 1,585,249 |
| Jun 2, 2026 | 8.33 | 8.72 | 8.32 | 8.55 | +5.82% | 1,343,850 |
| Jun 1, 2026 | 7.91 | 8.27 | 7.91 | 8.08 | +1.00% | 1,449,000 |
| May 29, 2026 | 7.78 | 8.33 | 7.72 | 8.00 | +10.04% | 1,755,589 |
| May 28, 2026 | 6.80 | 7.64 | 6.73 | 7.27 | +4.45% | 1,657,812 |
| May 27, 2026 | 6.96 | 7.04 | 6.77 | 6.96 | +2.20% | 1,466,282 |
| May 26, 2026 | 6.65 | 6.93 | 6.57 | 6.81 | +3.65% | 950,680 |
| May 22, 2026 | 6.40 | 6.63 | 6.39 | 6.57 | +3.30% | 1,618,128 |
| May 21, 2026 | 6.33 | 6.40 | 6.22 | 6.36 | -1.70% | 443,110 |
| May 20, 2026 | 6.12 | 6.52 | 6.09 | 6.47 | +7.48% | 831,682 |
| May 19, 2026 | 5.97 | 6.15 | 5.84 | 6.02 | -0.66% | 513,241 |
| May 18, 2026 | 6.10 | 6.13 | 5.84 | 6.06 | -0.66% | 950,550 |
| May 15, 2026 | 6.24 | 6.24 | 6.03 | 6.10 | -5.13% | 1,014,888 |
| May 14, 2026 | 6.27 | 6.52 | 6.16 | 6.43 | +0.94% | 1,103,099 |
| May 13, 2026 | 6.53 | 6.53 | 6.33 | 6.37 | -2.15% | 761,535 |
| May 12, 2026 | 6.58 | 6.61 | 6.21 | 6.51 | -1.81% | 632,728 |
| May 11, 2026 | 6.82 | 7.06 | 6.61 | 6.63 | -3.91% | 750,295 |
| May 8, 2026 | 6.66 | 6.94 | 6.49 | 6.90 | +3.92% | 933,587 |
| May 7, 2026 | 6.73 | 6.96 | 6.56 | 6.64 | -4.46% | 1,081,668 |
| May 6, 2026 | 6.37 | 6.99 | 6.37 | 6.95 | +19.21% | 3,127,853 |
| May 5, 2026 | 5.90 | 5.91 | 5.75 | 5.83 | -0.17% | 1,347,399 |
| May 4, 2026 | 5.78 | 5.93 | 5.74 | 5.84 | +2.46% | 1,537,503 |
| May 1, 2026 | 5.79 | 5.88 | 5.66 | 5.70 | -0.87% | 772,247 |
| Apr 30, 2026 | 5.67 | 5.75 | 5.56 | 5.75 | +1.23% | 454,310 |
| Apr 29, 2026 | 5.83 | 5.83 | 5.50 | 5.68 | -2.74% | 1,834,852 |
| Apr 28, 2026 | 5.76 | 5.90 | 5.70 | 5.84 | -1.35% | 924,723 |
| Apr 27, 2026 | 6.11 | 6.17 | 5.87 | 5.92 | -3.27% | 750,737 |
| Apr 24, 2026 | 5.90 | 6.17 | 5.86 | 6.12 | +6.07% | 1,307,398 |
| Apr 23, 2026 | 5.78 | 5.89 | 5.63 | 5.77 | -7.09% | 1,741,246 |
| Apr 22, 2026 | 6.19 | 6.23 | 6.15 | 6.21 | +2.31% | 479,148 |
| Apr 21, 2026 | 6.21 | 6.30 | 6.07 | 6.07 | -1.14% | 2,550,913 |
| Apr 20, 2026 | 6.03 | 6.14 | 5.96 | 6.14 | +0.82% | 426,262 |
| Apr 17, 2026 | 6.14 | 6.17 | 6.03 | 6.09 | +0.66% | 670,457 |
| Apr 16, 2026 | 5.98 | 6.12 | 5.81 | 6.05 | +1.00% | 900,020 |
| Apr 15, 2026 | 6.09 | 6.09 | 5.95 | 5.99 | -0.17% | 905,852 |
| Apr 14, 2026 | 5.95 | 6.09 | 5.88 | 6.00 | +3.27% | 675,441 |
| Apr 13, 2026 | 5.67 | 5.81 | 5.55 | 5.81 | +2.47% | 863,636 |
| Apr 10, 2026 | 5.52 | 5.71 | 5.52 | 5.67 | +4.23% | 1,119,799 |
| Apr 9, 2026 | 5.45 | 5.53 | 5.42 | 5.44 | -1.98% | 415,064 |
| Apr 8, 2026 | 5.62 | 5.63 | 5.45 | 5.55 | +2.78% | 937,482 |
| Apr 7, 2026 | 5.29 | 5.40 | 5.23 | 5.40 | +2.27% | 799,644 |
| Apr 6, 2026 | 5.50 | 5.52 | 5.27 | 5.28 | -3.47% | 1,310,158 |
| Apr 2, 2026 | 5.34 | 5.49 | 5.31 | 5.47 | +0.00% | 664,360 |
| Apr 1, 2026 | 5.52 | 5.57 | 5.45 | 5.47 | -0.18% | 791,265 |
| Mar 31, 2026 | 5.28 | 5.49 | 5.26 | 5.48 | +6.00% | 702,732 |
| Mar 30, 2026 | 5.40 | 5.40 | 5.11 | 5.17 | -3.36% | 800,196 |
| Mar 27, 2026 | 5.39 | 5.39 | 5.24 | 5.35 | -0.19% | 753,268 |
| Mar 26, 2026 | 5.46 | 5.57 | 5.29 | 5.36 | -5.96% | 708,318 |
| Mar 25, 2026 | 5.45 | 5.72 | 5.45 | 5.70 | +5.56% | 3,052,274 |
| Mar 24, 2026 | 5.25 | 5.46 | 5.17 | 5.40 | +2.66% | 2,161,252 |
| Mar 23, 2026 | 4.96 | 5.37 | 4.80 | 5.26 | +4.78% | 3,600,526 |
| Mar 20, 2026 | 5.51 | 5.61 | 4.99 | 5.02 | -32.16% | 5,585,073 |
| Mar 19, 2026 | 7.27 | 7.41 | 7.21 | 7.40 | -0.13% | 1,362,858 |
| Mar 18, 2026 | 7.60 | 7.63 | 7.41 | 7.41 | -2.50% | 735,687 |
| Mar 17, 2026 | 7.65 | 7.80 | 7.60 | 7.60 | -0.52% | 2,202,011 |
| Mar 16, 2026 | 7.59 | 7.72 | 7.49 | 7.64 | +2.69% | 1,282,365 |
| Mar 13, 2026 | 7.50 | 7.54 | 7.34 | 7.44 | -0.53% | 931,051 |
| Mar 12, 2026 | 7.60 | 7.64 | 7.45 | 7.48 | -3.48% | 626,916 |
| Mar 11, 2026 | 7.82 | 7.93 | 7.70 | 7.75 | +0.26% | 642,104 |
| Mar 10, 2026 | 7.74 | 7.81 | 7.67 | 7.73 | -0.13% | 873,442 |
| Mar 9, 2026 | 7.52 | 7.76 | 7.30 | 7.74 | +1.84% | 1,021,168 |
| Mar 6, 2026 | 7.64 | 7.79 | 7.55 | 7.60 | -1.94% | 1,136,272 |
| Mar 5, 2026 | 7.75 | 7.90 | 7.59 | 7.75 | -1.90% | 1,669,390 |
| Mar 4, 2026 | 7.63 | 7.96 | 7.59 | 7.90 | +4.77% | 1,980,902 |
| Mar 3, 2026 | 7.61 | 7.67 | 7.32 | 7.54 | -2.84% | 2,538,559 |
| Mar 2, 2026 | 7.59 | 7.78 | 7.50 | 7.76 | -1.27% | 1,883,926 |
| Feb 27, 2026 | 7.75 | 7.93 | 7.70 | 7.86 | +0.51% | 3,311,196 |
| Feb 26, 2026 | 7.98 | 8.02 | 7.63 | 7.82 | -4.40% | 1,256,784 |
| Feb 25, 2026 | 7.77 | 8.22 | 7.77 | 8.18 | +6.10% | 1,690,432 |
| Feb 24, 2026 | 7.68 | 7.76 | 7.55 | 7.71 | +1.18% | 662,302 |
| Feb 23, 2026 | 7.82 | 7.90 | 7.60 | 7.62 | -4.51% | 1,272,503 |
| Feb 20, 2026 | 7.82 | 8.04 | 7.82 | 7.98 | +0.63% | 942,062 |
| Feb 19, 2026 | 7.71 | 7.93 | 7.68 | 7.93 | +5.17% | 2,297,039 |
| Feb 18, 2026 | 7.61 | 7.70 | 7.46 | 7.54 | -1.05% | 785,763 |
| Feb 17, 2026 | 7.65 | 7.74 | 7.49 | 7.62 | -0.91% | 923,005 |
| Feb 13, 2026 | 7.71 | 7.79 | 7.60 | 7.69 | +0.52% | 865,259 |
| Feb 12, 2026 | 8.01 | 8.03 | 7.64 | 7.65 | -5.79% | 1,171,175 |
| Feb 11, 2026 | 8.46 | 8.46 | 8.02 | 8.12 | -2.87% | 1,143,138 |
| Feb 10, 2026 | 8.43 | 8.52 | 8.30 | 8.36 | -0.12% | 649,068 |
| Feb 9, 2026 | 8.31 | 8.44 | 8.19 | 8.37 | -1.30% | 836,678 |
| Feb 6, 2026 | 8.09 | 8.56 | 8.00 | 8.48 | +7.61% | 893,021 |
| Feb 5, 2026 | 8.29 | 8.35 | 7.56 | 7.88 | -7.51% | 1,086,982 |
| Feb 4, 2026 | 8.26 | 8.73 | 8.19 | 8.52 | +10.08% | 3,961,696 |
| Feb 3, 2026 | 7.80 | 7.83 | 7.50 | 7.74 | +0.13% | 1,429,068 |
| Feb 2, 2026 | 7.58 | 7.98 | 7.55 | 7.73 | +1.58% | 1,088,389 |
| Jan 30, 2026 | 7.82 | 7.90 | 7.57 | 7.61 | -2.81% | 866,370 |
| Jan 29, 2026 | 7.97 | 7.98 | 7.61 | 7.83 | -4.16% | 1,258,096 |
| Jan 28, 2026 | 8.23 | 8.39 | 8.12 | 8.17 | +0.25% | 1,587,395 |
| Jan 27, 2026 | 8.10 | 8.18 | 7.85 | 8.15 | +1.12% | 1,212,060 |
| Jan 26, 2026 | 8.17 | 8.20 | 8.04 | 8.06 | -2.18% | 1,319,224 |
| Jan 23, 2026 | 8.53 | 8.59 | 8.17 | 8.24 | -1.55% | 1,882,434 |
| Jan 22, 2026 | 8.47 | 8.57 | 8.37 | 8.37 | -1.06% | 1,171,820 |
| Jan 21, 2026 | 8.34 | 8.55 | 8.22 | 8.46 | +1.93% | 2,149,477 |
| Jan 20, 2026 | 8.28 | 8.36 | 8.07 | 8.30 | -3.04% | 1,563,871 |
| Jan 16, 2026 | 8.07 | 8.63 | 8.04 | 8.56 | +6.87% | 4,887,999 |
| Jan 15, 2026 | 7.81 | 8.09 | 7.81 | 8.01 | +2.56% | 1,596,465 |
| Jan 14, 2026 | 7.80 | 7.93 | 7.67 | 7.81 | -1.08% | 1,392,591 |
| Jan 13, 2026 | 8.18 | 8.18 | 7.68 | 7.89 | -3.95% | 2,079,205 |
| Jan 12, 2026 | 8.16 | 8.30 | 8.15 | 8.22 | +0.12% | 1,659,930 |
| Jan 9, 2026 | 8.18 | 8.38 | 8.11 | 8.21 | +0.61% | 1,017,792 |
| Jan 8, 2026 | 8.16 | 8.19 | 8.00 | 8.16 | -1.09% | 901,770 |
| Jan 7, 2026 | 8.35 | 8.38 | 8.20 | 8.25 | -1.08% | 2,132,165 |
| Jan 6, 2026 | 8.34 | 8.36 | 8.10 | 8.34 | +1.34% | 2,045,280 |
| Jan 5, 2026 | 8.52 | 8.61 | 8.22 | 8.23 | -2.14% | 1,567,307 |
| Jan 2, 2026 | 8.16 | 8.50 | 8.16 | 8.41 | +3.83% | 1,938,987 |
| Dec 31, 2025 | 8.20 | 8.26 | 8.05 | 8.10 | -1.34% | 1,199,600 |
| Dec 30, 2025 | 8.33 | 8.35 | 8.20 | 8.21 | -0.73% | 1,355,870 |
| Dec 29, 2025 | 8.25 | 8.48 | 8.24 | 8.27 | -1.43% | 1,126,918 |
| Dec 26, 2025 | 8.33 | 8.43 | 8.29 | 8.39 | -0.59% | 1,132,882 |
| Dec 24, 2025 | 8.46 | 8.48 | 8.40 | 8.44 | -0.35% | 373,635 |
| Dec 23, 2025 | 8.47 | 8.51 | 8.37 | 8.47 | -0.47% | 724,925 |
| Dec 22, 2025 | 8.50 | 8.59 | 8.47 | 8.51 | +0.35% | 1,524,070 |
| Dec 19, 2025 | 8.17 | 8.52 | 8.17 | 8.48 | +4.43% | 1,538,892 |
| Dec 18, 2025 | 8.42 | 8.49 | 8.04 | 8.12 | -2.75% | 1,476,063 |
| Dec 17, 2025 | 8.75 | 8.87 | 8.33 | 8.35 | -5.22% | 1,445,638 |
| Dec 16, 2025 | 8.66 | 8.88 | 8.63 | 8.81 | +1.03% | 1,159,846 |
| Dec 15, 2025 | 9.06 | 9.07 | 8.70 | 8.72 | -2.57% | 1,468,349 |
| Dec 12, 2025 | 9.27 | 9.44 | 8.93 | 8.95 | -4.28% | 1,098,496 |
| Dec 11, 2025 | 9.36 | 9.36 | 9.06 | 9.35 | -2.81% | 1,374,762 |
| Dec 10, 2025 | 9.62 | 9.66 | 9.47 | 9.62 | -0.21% | 1,309,781 |
| Dec 9, 2025 | 9.70 | 9.72 | 9.54 | 9.64 | -0.52% | 801,702 |
| Dec 8, 2025 | 9.70 | 9.80 | 9.57 | 9.69 | +1.25% | 1,296,452 |
| Dec 5, 2025 | 9.43 | 9.58 | 9.33 | 9.57 | +1.27% | 2,289,333 |
| Dec 4, 2025 | 9.31 | 9.46 | 9.22 | 9.45 | -0.84% | 1,139,392 |
| Dec 3, 2025 | 9.40 | 9.53 | 9.32 | 9.53 | +1.93% | 695,469 |
| Dec 2, 2025 | 9.46 | 9.59 | 9.35 | 9.35 | -0.74% | 853,121 |
| Dec 1, 2025 | 9.36 | 9.52 | 9.24 | 9.42 | -0.95% | 749,499 |
| Nov 28, 2025 | 9.38 | 9.52 | 9.30 | 9.51 | +0.53% | 368,548 |
| Nov 26, 2025 | 9.48 | 9.54 | 9.35 | 9.46 | +1.28% | 757,653 |
| Nov 25, 2025 | 9.23 | 9.37 | 8.99 | 9.34 | -1.68% | 761,687 |
| Nov 24, 2025 | 9.26 | 9.53 | 9.18 | 9.50 | +3.49% | 1,316,614 |
| Nov 21, 2025 | 9.16 | 9.30 | 8.88 | 9.18 | +1.32% | 1,025,177 |
| Nov 20, 2025 | 9.96 | 10.00 | 9.01 | 9.06 | -6.98% | 901,230 |
| Nov 19, 2025 | 10.00 | 10.07 | 9.62 | 9.74 | -2.60% | 668,767 |
| Nov 18, 2025 | 9.85 | 10.24 | 9.68 | 10.00 | +1.73% | 817,368 |
| Nov 17, 2025 | 10.22 | 10.24 | 9.72 | 9.83 | -4.66% | 811,010 |
| Nov 14, 2025 | 9.78 | 10.58 | 9.69 | 10.31 | +2.38% | 1,190,020 |
| Nov 13, 2025 | 10.75 | 10.79 | 9.96 | 10.07 | -8.45% | 1,238,509 |
| Nov 12, 2025 | 11.34 | 11.41 | 10.93 | 11.00 | -2.14% | 1,201,855 |
| Nov 11, 2025 | 11.60 | 11.60 | 11.18 | 11.24 | -3.10% | 559,616 |
| Nov 10, 2025 | 11.86 | 11.90 | 11.52 | 11.60 | +1.31% | 741,864 |
| Nov 7, 2025 | 11.46 | 11.54 | 11.04 | 11.45 | -1.38% | 1,568,415 |
| Nov 6, 2025 | 12.28 | 12.30 | 11.60 | 11.61 | -6.60% | 1,266,641 |
Daily open, high, low, close and volume for YieldMax SMCI Option Income Strategy ETF (SMCY). Showing 250 trading days. Unadjusted prices.