Dark

SMCY
YieldMax SMCI Option Income Strategy ETF
stock NYSE ETF

At Close

Jun 10, 2026 3:59:59 PM EDT

5.15USD-26.899%(-1.90)2,938,395

4.99Bid 5.31Ask 0.32Spread

Pre-market

Jun 10, 2026 9:28:30 AM EDT

6.28USD-10.859%(-0.77)19,810

After-hours

Jun 10, 2026 4:59:30 PM EDT

5.20USD+0.971%(+0.05)21,798

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-10	6.3200	6.330000	5.1400	5.1500	-26.743%	2,938,395	0.000%
2026-06-09	7.6600	7.680000	6.6300	7.0300	-6.887%	905,332	-26.743%
2026-06-08	7.5400	7.655000	7.2950	7.5500	+5.153%	635,378	-31.788%
2026-06-05	7.7000	7.720000	7.1100	7.1800	-9.572%	1,386,535	-28.273%
2026-06-04	7.6800	8.070000	7.6800	7.9400	-2.815%	847,594	-35.139%
2026-06-03	8.4800	8.530000	7.9450	8.1700	-4.444%	1,585,249	-36.965%
2026-06-02	8.3300	8.720000	8.3250	8.5500	+5.817%	1,343,850	-39.766%
2026-06-01	7.9100	8.270000	7.9100	8.0800	+1.000%	1,449,000	-36.262%
2026-05-29	7.7800	8.330000	7.7200	8.0000	+10.041%	1,755,589	-35.625%
2026-05-28	6.8000	7.645000	6.7300	7.2700	+4.454%	1,657,812	-29.161%
2026-05-27	6.9600	7.040000	6.7700	6.9600	+2.203%	1,466,282	-26.006%
2026-05-26	6.6500	6.929900	6.5700	6.8100	+3.653%	950,680	-24.376%
2026-05-22	6.4000	6.635000	6.3900	6.5700	+3.302%	1,618,128	-21.613%
2026-05-21	6.3300	6.400000	6.2250	6.3600	-1.700%	443,110	-19.025%
2026-05-20	6.1200	6.521400	6.0950	6.4700	+7.475%	831,682	-20.402%
2026-05-19	5.9700	6.150000	5.8400	6.0200	-0.660%	513,241	-14.452%
2026-05-18	6.1000	6.130000	5.8450	6.0600	-0.656%	950,550	-15.017%
2026-05-15	6.2400	6.240000	6.0250	6.1000	-5.132%	1,014,888	-15.574%
2026-05-14	6.2700	6.520000	6.1600	6.4300	+0.942%	1,103,099	-19.907%
2026-05-13	6.5300	6.530000	6.3250	6.3700	-2.151%	761,535	-19.152%
2026-05-12	6.5800	6.605000	6.2121	6.5100	-1.810%	632,728	-20.891%
2026-05-11	6.8200	7.056400	6.6100	6.6300	-3.913%	750,295	-22.323%
2026-05-08	6.6600	6.940000	6.4900	6.9000	+3.916%	933,587	-25.362%
2026-05-07	6.7300	6.965000	6.5600	6.6400	-4.460%	1,081,668	-22.440%
2026-05-06	6.3700	6.990000	6.3650	6.9500	+19.211%	3,127,853	-25.899%
2026-05-05	5.9000	5.905000	5.7550	5.8300	-0.171%	1,347,399	-11.664%
2026-05-04	5.7800	5.930000	5.7400	5.8400	+2.456%	1,537,503	-11.815%
2026-05-01	5.7900	5.879900	5.6600	5.7000	-0.870%	772,247	-9.649%
2026-04-30	5.6700	5.755000	5.5600	5.7500	+1.232%	454,310	-10.435%
2026-04-29	5.8300	5.830000	5.5050	5.6800	-2.740%	1,834,852	-9.331%
2026-04-28	5.7600	5.900000	5.7001	5.8400	-1.351%	924,723	-11.815%
2026-04-27	6.1100	6.175000	5.8650	5.9200	-3.268%	750,737	-13.007%
2026-04-24	5.9000	6.175000	5.8589	6.1200	+6.066%	1,307,398	-15.850%
2026-04-23	5.7800	5.890000	5.6300	5.7700	-7.085%	1,741,246	-10.745%
2026-04-22	6.1900	6.230000	6.1500	6.2100	+2.306%	479,148	-17.069%
2026-04-21	6.2100	6.300000	6.0700	6.0700	-1.140%	2,550,913	-15.157%
2026-04-20	6.0300	6.140000	5.9650	6.1400	+0.821%	426,262	-16.124%
2026-04-17	6.1400	6.175000	6.0301	6.0900	+0.661%	670,457	-15.435%
2026-04-16	5.9800	6.115000	5.8100	6.0500	+1.002%	900,020	-14.876%
2026-04-15	6.0900	6.090000	5.9501	5.9900	-0.167%	905,852	-14.023%
2026-04-14	5.9450	6.090000	5.8800	6.0000	+3.270%	675,441	-14.167%
2026-04-13	5.6700	5.810000	5.5500	5.8100	+2.469%	863,636	-11.360%
2026-04-10	5.5200	5.715000	5.5200	5.6700	+4.228%	1,119,799	-9.171%
2026-04-09	5.4500	5.525000	5.4200	5.4400	-1.982%	415,064	-5.331%
2026-04-08	5.6200	5.635000	5.4499	5.5500	+2.778%	937,482	-7.207%
2026-04-07	5.2900	5.400000	5.2297	5.4000	+2.273%	799,644	-4.630%
2026-04-06	5.5000	5.519000	5.2700	5.2800	-3.473%	1,310,158	-2.462%
2026-04-02	5.3400	5.490000	5.3100	5.4700	0.000%	664,360	-5.850%
2026-04-01	5.5200	5.569700	5.4500	5.4700	-0.182%	791,265	-5.850%
2026-03-31	5.2800	5.489900	5.2600	5.4800	+5.996%	702,732	-6.022%
2026-03-30	5.4000	5.400000	5.1101	5.1700	-3.364%	800,196	-0.387%
2026-03-27	5.3900	5.390000	5.2400	5.3500	-0.187%	753,268	-3.738%
2026-03-26	5.4600	5.565000	5.2950	5.3600	-5.965%	708,318	-3.918%
2026-03-25	5.4500	5.725000	5.4500	5.7000	+5.556%	3,052,274	-9.649%
2026-03-24	5.2500	5.460000	5.1700	5.4000	+2.662%	2,161,252	-4.630%
2026-03-23	4.9650	5.368900	4.8000	5.2600	+4.781%	3,600,526	-2.091%
2026-03-20	5.5100	5.610000	4.9900	5.0200	-32.162%	5,585,073	+2.590%
2026-03-19	7.2700	7.410000	7.2100	7.4000	-0.135%	1,362,858	-30.405%
2026-03-18	7.6000	7.630000	7.4100	7.4100	-2.500%	735,687	-30.499%
2026-03-17	7.6500	7.800000	7.6000	7.6000	-0.524%	2,202,011	-32.237%
2026-03-16	7.5900	7.725000	7.4877	7.6400	+2.688%	1,282,365	-32.592%
2026-03-13	7.5000	7.540000	7.3400	7.4400	-0.535%	931,051	-30.780%
2026-03-12	7.6000	7.640000	7.4500	7.4800	-3.484%	626,916	-31.150%
2026-03-11	7.8200	7.928900	7.6950	7.7500	+0.259%	642,104	-33.548%
2026-03-10	7.7400	7.810000	7.6650	7.7300	-0.129%	873,442	-33.376%
2026-03-09	7.5200	7.755100	7.3000	7.7400	+1.842%	1,021,168	-33.463%
2026-03-06	7.6400	7.790000	7.5550	7.6000	-1.935%	1,136,272	-32.237%
2026-03-05	7.7500	7.900000	7.5900	7.7500	-1.899%	1,669,390	-33.548%
2026-03-04	7.6300	7.961300	7.5950	7.9000	+4.775%	1,980,902	-34.810%
2026-03-03	7.6100	7.668100	7.3200	7.5400	-2.835%	2,538,559	-31.698%
2026-03-02	7.5900	7.780000	7.5000	7.7600	-1.272%	1,883,921	-33.634%
2026-02-27	7.7500	7.930000	7.7000	7.8600	+0.512%	3,310,896	-34.478%
2026-02-26	7.9800	8.020000	7.6300	7.8200	-4.401%	1,256,784	-34.143%
2026-02-25	7.7700	8.220000	7.7700	8.1800	+6.096%	1,690,432	-37.042%
2026-02-24	7.6800	7.760000	7.5500	7.7100	+1.181%	662,302	-33.204%
2026-02-23	7.8200	7.900000	7.6000	7.6200	-4.511%	1,272,503	-32.415%
2026-02-20	7.8200	8.040000	7.8150	7.9800	+0.631%	942,062	-35.464%
2026-02-19	7.7100	7.930000	7.6800	7.9300	+5.172%	2,297,039	-35.057%
2026-02-18	7.6100	7.695500	7.4550	7.5400	-1.050%	785,763	-31.698%
2026-02-17	7.6500	7.740100	7.4899	7.6200	-0.910%	922,905	-32.415%
2026-02-13	7.7100	7.790000	7.6000	7.6900	+0.523%	865,159	-33.030%
2026-02-12	8.0100	8.030000	7.6400	7.6500	-5.788%	1,171,175	-32.680%
2026-02-11	8.4600	8.460000	8.0245	8.1200	-2.871%	1,143,138	-36.576%
2026-02-10	8.4300	8.520000	8.3000	8.3600	-0.119%	649,068	-38.397%
2026-02-09	8.3100	8.435000	8.1850	8.3700	-1.297%	836,678	-38.471%
2026-02-06	8.0900	8.560000	8.0000	8.4800	+7.614%	893,021	-39.269%
2026-02-05	8.2900	8.350000	7.5623	7.8800	-7.512%	1,084,624	-34.645%
2026-02-04	8.2600	8.735000	8.1900	8.5200	+10.078%	3,961,541	-39.554%
2026-02-03	7.8000	7.830000	7.5000	7.7400	+0.129%	1,428,468	-33.463%
2026-02-02	7.5800	7.981300	7.5500	7.7300	+1.577%	1,086,625	-33.376%
2026-01-30	7.8200	7.900000	7.5650	7.6100	-2.810%	866,370	-32.326%
2026-01-29	7.9700	7.980000	7.6050	7.8300	-4.162%	1,258,096	-34.227%
2026-01-28	8.2300	8.390000	8.1200	8.1700	+0.245%	1,587,395	-36.965%
2026-01-27	8.1000	8.180000	7.8500	8.1500	+1.117%	1,212,060	-36.810%
2026-01-26	8.1700	8.200000	8.0350	8.0600	-2.184%	1,319,219	-36.104%
2026-01-23	8.5300	8.585000	8.1700	8.2400	-1.553%	1,882,434	-37.500%
2026-01-22	8.4700	8.570000	8.3650	8.3700	-1.064%	1,171,820	-38.471%
2026-01-21	8.3400	8.550000	8.2250	8.4600	+1.928%	2,149,077	-39.125%
2026-01-20	8.2800	8.360000	8.0750	8.3000	-3.037%	1,563,471	-37.952%
2026-01-16	8.0700	8.625000	8.0400	8.5600	+6.866%	4,882,515	-39.836%
2026-01-15	7.8100	8.090000	7.8100	8.0100	+2.561%	1,596,257	-35.705%
2026-01-14	7.8000	7.930000	7.6700	7.8100	-1.077%	1,392,591	-34.059%
2026-01-13	8.1800	8.180000	7.6800	7.8950	-3.954%	2,068,154	-34.769%
2026-01-12	8.1600	8.300000	8.1550	8.2200	+0.122%	1,652,588	-37.348%
2026-01-09	8.1800	8.375000	8.1100	8.2100	+0.613%	994,569	-37.272%
2026-01-08	8.1600	8.185000	8.0000	8.1600	-1.091%	901,670	-36.887%
2026-01-07	8.3500	8.378700	8.2000	8.2500	-1.079%	2,125,861	-37.576%
2026-01-06	8.3400	8.360000	8.1000	8.3400	+1.337%	2,045,217	-38.249%
2026-01-05	8.5200	8.605000	8.2200	8.2300	-2.140%	1,560,465	-37.424%
2026-01-02	8.1600	8.500000	8.1600	8.4100	+3.827%	1,938,787	-38.763%
2025-12-31	8.2000	8.260000	8.0526	8.1000	-1.340%	1,199,339	-36.420%
2025-12-30	8.3300	8.350000	8.2000	8.2100	-0.726%	1,354,705	-37.272%
2025-12-29	8.2500	8.485000	8.2400	8.2700	-1.430%	1,119,088	-37.727%
2025-12-26	8.3300	8.425000	8.2900	8.3900	-0.592%	1,132,292	-38.617%
2025-12-24	8.4600	8.485000	8.4000	8.4400	-0.354%	373,635	-38.981%
2025-12-23	8.4700	8.510000	8.3700	8.4700	-0.470%	724,925	-39.197%
2025-12-22	8.5000	8.587300	8.4750	8.5100	+0.354%	1,524,070	-39.483%
2025-12-19	8.1700	8.520000	8.1700	8.4800	+4.433%	1,538,892	-39.269%
2025-12-18	8.4200	8.490000	8.0424	8.1200	-2.754%	1,476,063	-36.576%
2025-12-17	8.7500	8.870000	8.3345	8.3500	-5.221%	1,445,638	-38.323%
2025-12-16	8.6600	8.875000	8.6350	8.8100	+1.032%	1,159,846	-41.544%
2025-12-15	9.0600	9.070000	8.7000	8.7200	-2.570%	1,468,349	-40.940%
2025-12-12	9.2700	9.440000	8.9300	8.9500	-4.278%	1,098,496	-42.458%
2025-12-11	9.3600	9.360000	9.0600	9.3500	-2.807%	1,374,762	-44.920%
2025-12-10	9.6200	9.660000	9.4700	9.6200	-0.207%	1,309,781	-46.466%
2025-12-09	9.7000	9.720000	9.5450	9.6400	-0.516%	801,702	-46.577%
2025-12-08	9.7000	9.800000	9.5700	9.6900	+1.254%	1,296,452	-46.852%
2025-12-05	9.4300	9.580000	9.3300	9.5700	+1.270%	2,289,333	-46.186%
2025-12-04	9.3100	9.460000	9.2218	9.4500	-0.839%	1,139,392	-45.503%
2025-12-03	9.4000	9.530000	9.3200	9.5300	+1.925%	695,469	-45.960%
2025-12-02	9.4600	9.590000	9.3450	9.3500	-0.743%	853,121	-44.920%
2025-12-01	9.3600	9.520000	9.2400	9.4200	-0.946%	749,499	-45.329%
2025-11-28	9.3800	9.520000	9.3001	9.5100	+0.529%	368,548	-45.846%
2025-11-26	9.4800	9.540000	9.3500	9.4600	+1.285%	757,653	-45.560%
2025-11-25	9.2350	9.365000	8.9900	9.3400	-1.684%	761,687	-44.861%
2025-11-24	9.2600	9.530000	9.1800	9.5000	+3.486%	1,316,614	-45.789%
2025-11-21	9.1600	9.295800	8.8800	9.1800	+1.325%	1,025,177	-43.900%
2025-11-20	9.9600	10.000000	9.0100	9.0600	-6.982%	901,230	-43.157%
2025-11-19	10.0000	10.070000	9.6202	9.7400	-2.600%	668,767	-47.125%
2025-11-18	9.8500	10.240000	9.6835	10.0000	+1.729%	817,368	-48.500%
2025-11-17	10.2200	10.240000	9.7200	9.8300	-4.656%	811,010	-47.609%
2025-11-14	9.7800	10.580000	9.6900	10.3100	+2.383%	1,190,020	-50.048%
2025-11-13	10.7500	10.790000	9.9600	10.0700	-8.455%	1,238,509	-48.858%
2025-11-12	11.3400	11.410000	10.9250	11.0000	-2.135%	1,201,855	-53.182%
2025-11-11	11.6000	11.600000	11.1800	11.2400	-3.103%	559,616	-54.181%
2025-11-10	11.8600	11.900000	11.5150	11.6000	+1.310%	741,864	-55.603%
2025-11-07	11.4600	11.535000	11.0400	11.4500	-1.378%	1,568,415	-55.022%
2025-11-06	12.2800	12.300000	11.6038	11.6100	-6.597%	1,266,641	-55.642%
2025-11-05	13.1700	13.585100	12.4200	12.4300	-10.317%	2,081,090	-58.568%
2025-11-04	14.1600	14.310000	13.8100	13.8600	-4.938%	767,012	-62.843%
2025-11-03	15.0800	15.135000	14.5700	14.5800	-2.082%	976,631	-64.678%
2025-10-31	14.8100	14.910000	14.6600	14.8900	+2.548%	973,258	-65.413%
2025-10-30	14.6800	14.800000	14.5200	14.5200	-4.095%	460,845	-64.532%
2025-10-29	15.4000	15.450000	14.9200	15.1400	+0.665%	594,148	-65.984%
2025-10-28	14.9900	15.380000	14.9000	15.0400	+0.804%	575,871	-65.758%
2025-10-27	14.5000	14.940000	14.5000	14.9200	+5.666%	764,070	-65.483%
2025-10-24	14.2300	14.480000	14.1200	14.1200	+0.427%	792,124	-63.527%
2025-10-23	15.0000	15.020000	13.8660	14.0600	-9.698%	1,559,787	-63.371%
2025-10-22	16.0500	16.050000	14.8700	15.5700	-2.748%	1,065,226	-66.924%
2025-10-21	16.0400	16.129100	15.8600	16.0100	-0.249%	628,301	-67.833%
2025-10-20	16.0200	16.340000	15.9700	16.0500	+4.288%	1,250,167	-67.913%
2025-10-17	15.6300	15.730000	15.2100	15.3900	-2.595%	971,539	-66.537%
2025-10-16	15.8100	16.340000	15.6300	15.8000	-4.877%	544,740	-67.405%
2025-10-15	16.7500	16.890000	16.3000	16.6100	+1.652%	661,536	-68.995%
2025-10-14	16.6200	16.900000	16.2800	16.3400	-2.680%	329,792	-68.482%
2025-10-13	16.7000	16.970000	16.5600	16.7900	+3.834%	485,403	-69.327%
2025-10-10	17.5700	17.670000	16.1100	16.1700	-7.758%	1,010,376	-68.151%
2025-10-09	17.4800	17.700000	17.4200	17.5300	-0.792%	592,488	-70.622%
2025-10-08	17.0000	17.725000	16.8797	17.6700	+4.125%	1,001,881	-70.855%
2025-10-07	17.1900	17.460000	16.6700	16.9700	+0.593%	968,425	-69.652%
2025-10-06	16.7500	17.200000	16.7500	16.8700	+3.688%	919,262	-69.472%
2025-10-03	16.4300	16.650000	16.0400	16.2700	-0.853%	788,680	-68.347%
2025-10-02	16.3800	16.515000	16.0701	16.4100	+0.244%	1,520,165	-68.617%
2025-10-01	15.3700	16.385000	15.3700	16.3700	+6.023%	2,026,097	-68.540%
2025-09-30	15.0900	15.510100	15.0900	15.4400	+2.116%	1,095,976	-66.645%
2025-09-29	15.0900	15.330000	15.0600	15.1200	+0.465%	1,511,880	-65.939%
2025-09-26	15.0000	15.090000	14.6400	15.0500	-0.726%	1,245,239	-65.781%
2025-09-25	14.8300	15.389900	14.5394	15.1600	-5.427%	1,730,672	-66.029%
2025-09-24	16.1700	16.420000	16.0200	16.0300	-0.743%	2,626,337	-67.873%
2025-09-23	16.2500	16.310000	15.8700	16.1500	+0.435%	1,727,816	-68.111%
2025-09-22	15.8200	16.470000	15.6800	16.0800	+1.323%	1,617,080	-67.973%
2025-09-19	15.8800	15.990000	15.7200	15.8700	+0.189%	1,154,065	-67.549%
2025-09-18	15.6900	15.900000	15.3800	15.8400	+2.326%	1,159,621	-67.487%
2025-09-17	15.3500	15.560000	15.0700	15.4800	+0.716%	851,463	-66.731%
2025-09-16	15.5500	15.630000	15.3050	15.3700	-1.158%	441,439	-66.493%
2025-09-15	15.4900	15.630000	15.2000	15.5500	+0.974%	542,722	-66.881%
2025-09-12	15.7300	15.810000	15.2900	15.4000	+1.717%	568,906	-66.558%
2025-09-11	15.2000	15.280000	15.0000	15.1400	+0.331%	496,451	-65.984%
2025-09-10	15.1300	15.440000	14.9400	15.0900	+0.802%	986,153	-65.871%
2025-09-09	14.3200	14.990000	14.3200	14.9700	+4.685%	1,032,782	-65.598%
2025-09-08	14.4900	14.560000	14.2500	14.3000	-0.418%	757,644	-63.986%
2025-09-05	14.5000	14.555000	14.1800	14.3600	-0.760%	719,017	-64.136%
2025-09-04	14.2600	14.470000	14.1400	14.4700	+2.045%	642,887	-64.409%
2025-09-03	14.4600	14.500000	14.1250	14.1800	-1.733%	1,104,523	-63.681%
2025-09-02	14.1900	14.470000	14.0300	14.4300	-1.434%	1,906,572	-64.310%
2025-08-29	15.1200	15.120000	14.6000	14.6400	-4.997%	1,838,043	-64.822%
2025-08-28	15.4700	15.640000	15.3700	15.4100	-8.110%	1,322,079	-66.580%
2025-08-27	16.7100	16.830000	16.5600	16.7700	+0.600%	3,050,246	-69.290%
2025-08-26	16.6200	16.670000	16.4700	16.6700	+0.482%	1,274,712	-69.106%
2025-08-25	16.4600	16.789900	16.3200	16.5900	+0.790%	1,452,662	-68.957%
2025-08-22	15.8600	16.559900	15.7700	16.4600	+2.875%	897,803	-68.712%
2025-08-21	16.0900	16.190000	15.8100	16.0000	-0.498%	582,582	-67.813%
2025-08-20	16.3000	16.376300	15.6000	16.0800	-1.289%	1,028,996	-67.973%
2025-08-19	17.1700	17.170000	16.2800	16.2900	-5.015%	1,050,479	-68.386%
2025-08-18	16.8500	17.290100	16.8500	17.1500	+1.180%	802,792	-69.971%
2025-08-15	16.9600	17.000000	16.5600	16.9500	-0.411%	809,459	-69.617%
2025-08-14	17.0000	17.032000	16.6900	17.0200	-0.700%	888,899	-69.741%
2025-08-13	17.2900	17.350000	17.0100	17.1400	-0.925%	655,611	-69.953%
2025-08-12	17.0400	17.320000	16.7100	17.3000	+2.549%	731,474	-70.231%
2025-08-11	16.7800	17.240000	16.7500	16.8700	+1.627%	1,243,412	-69.472%
2025-08-08	17.3800	17.459900	16.5850	16.6000	-3.712%	1,433,697	-68.976%
2025-08-07	17.4000	17.900000	17.2350	17.2400	+0.116%	891,894	-70.128%
2025-08-06	17.5000	17.710000	16.5200	17.2200	-16.892%	4,040,033	-70.093%
2025-08-05	21.1500	21.279900	20.5300	20.7200	-1.427%	1,187,736	-75.145%
2025-08-04	20.9200	21.249900	20.8201	21.0200	+2.587%	911,585	-75.500%
2025-08-01	20.7200	20.930000	19.9500	20.4900	-3.166%	1,717,135	-74.866%
2025-07-31	22.0200	22.070800	21.0500	21.1600	-10.034%	1,521,624	-75.662%
2025-07-30	23.1400	23.790000	22.9900	23.5200	+2.887%	4,632,426	-78.104%
2025-07-29	23.1500	23.565000	22.6300	22.8600	-0.996%	1,729,651	-77.472%
2025-07-28	22.1000	23.120000	22.0800	23.0900	+5.627%	1,707,210	-77.696%
2025-07-25	21.1800	21.900000	20.9275	21.8600	+2.967%	790,617	-76.441%
2025-07-24	21.0200	21.430000	20.8000	21.2300	+1.871%	398,711	-75.742%
2025-07-23	20.4100	21.020000	20.4100	20.8400	+2.812%	529,835	-75.288%
2025-07-22	20.9600	20.960000	19.7703	20.2700	-1.935%	801,663	-74.593%
2025-07-21	21.1000	21.559900	20.6700	20.6700	-0.720%	1,103,525	-75.085%
2025-07-18	21.2700	21.440000	20.6100	20.8200	-1.280%	819,073	-75.264%
2025-07-17	21.2300	21.392700	21.0400	21.0900	-0.189%	651,145	-75.581%
2025-07-16	21.0300	21.190000	20.7000	21.1300	+0.428%	715,059	-75.627%
2025-07-15	20.7500	21.290000	20.7100	21.0400	+3.799%	1,305,943	-75.523%
2025-07-14	20.1000	20.469900	19.9200	20.2700	+0.997%	638,906	-74.593%
2025-07-11	20.1700	20.280000	19.9400	20.0700	-0.938%	578,523	-74.340%
2025-07-10	20.2400	20.470000	20.0184	20.2600	+0.896%	523,804	-74.580%
2025-07-09	19.5400	20.100000	19.5400	20.0800	+1.671%	899,785	-74.353%
2025-07-08	19.2000	19.750000	19.1900	19.7500	+3.457%	732,890	-73.924%
2025-07-07	19.5100	19.515000	18.8000	19.0900	-2.403%	1,408,683	-73.023%
2025-07-03	19.8100	19.867500	19.5001	19.5600	-7.518%	1,083,869	-73.671%
2025-07-02	20.7500	21.250000	20.6100	21.1500	+2.223%	3,401,733	-75.650%
2025-07-01	21.0500	21.232200	20.2891	20.6900	-2.452%	1,017,601	-75.109%
2025-06-30	21.0800	21.599400	20.9200	21.2100	+2.612%	1,044,782	-75.719%
2025-06-27	21.2400	21.290000	20.3562	20.6700	-1.571%	764,431	-75.085%
2025-06-26	20.5000	21.110000	20.2501	21.0000	+3.194%	762,395	-75.476%
2025-06-25	19.3100	20.480000	19.1301	20.3500	+6.936%	646,462	-74.693%
2025-06-24	18.4800	19.140000	18.2901	19.0300	+4.331%	491,136	-72.937%
2025-06-23	19.3900	19.390000	18.1800	18.2400	-8.617%	1,035,483	-71.765%
2025-06-20	19.9900	20.150000	19.5200	19.9600	+1.785%	399,318	-74.198%
2025-06-18	19.3800	19.940000	19.2704	19.6100	+1.344%	363,455	-73.738%
2025-06-17	19.4100	19.560000	19.2300	19.3500	-0.463%	228,739	-73.385%
2025-06-16	19.0000	19.689000	18.9500	19.4400	+3.680%	345,804	-73.508%
2025-06-13	19.0000	19.128300	18.4500	18.7500	-3.994%	449,067	-72.533%
2025-06-12	19.1500	19.600000	19.0100	19.5300	+1.455%	243,325	-73.630%
2025-06-11	19.3300	19.655000	19.1126	19.2500	+0.680%	341,225	-73.247%
2025-06-10	19.2300	19.326700	18.9203	19.1200	-0.104%	323,811	-73.065%
2025-06-09	18.7600	19.200000	18.7000	19.1400	+2.793%	566,916	-73.093%
2025-06-06	18.7500	18.860000	18.5201	18.6200	+2.308%	532,816	-72.342%
2025-06-05	19.1700	19.250000	18.0700	18.2000	-12.374%	755,782	-71.703%
2025-06-04	20.7600	20.890000	20.4500	20.7700	+0.923%	1,276,501	-75.205%
2025-06-03	20.0600	20.699900	19.9500	20.5800	+3.106%	800,454	-74.976%
2025-06-02	19.3700	19.960000	19.2800	19.9600	+2.517%	804,616	-74.198%
2025-05-30	19.9400	19.940000	19.0150	19.4700	-2.308%	456,041	-73.549%
2025-05-29	20.6200	20.849900	19.8600	19.9300	-0.796%	227,951	-74.160%
2025-05-28	20.2100	20.399900	19.6775	20.0900	+0.803%	203,801	-74.365%
2025-05-27	19.8800	20.445000	19.6400	19.9300	+3.425%	233,748	-74.160%
2025-05-23	19.1800	19.400000	18.8400	19.2700	-2.529%	347,405	-73.275%
2025-05-22	20.0400	20.238900	19.6932	19.7700	-0.403%	193,814	-73.950%
2025-05-21	20.7500	20.988776	19.6800	19.8500	-2.361%	261,846	-74.055%
2025-05-20	21.1800	21.180000	20.1700	20.3300	-3.512%	193,339	-74.668%
2025-05-19	20.8300	21.650000	20.7500	21.0700	-1.817%	379,520	-75.558%
2025-05-16	21.2300	21.880000	20.9826	21.4600	+5.351%	449,566	-76.002%
2025-05-15	20.5000	20.930000	19.4005	20.3700	-1.594%	195,862	-74.718%
2025-05-14	21.0400	21.250000	20.1700	20.7000	+10.048%	628,878	-75.121%
2025-05-13	17.7500	18.916100	17.6600	18.8100	+7.917%	724,929	-72.621%
2025-05-12	17.5000	17.820000	17.2000	17.4300	+3.627%	696,400	-70.453%
2025-05-09	16.8700	17.089900	16.4321	16.8200	0.000%	596,541	-69.382%
2025-05-08	17.1300	17.250000	16.7200	16.8200	-8.238%	619,678	-69.382%
2025-05-07	17.7400	18.532300	17.3900	18.3300	+0.328%	1,359,411	-71.904%
2025-05-06	17.8500	18.409900	17.6500	18.2700	+2.010%	705,521	-71.812%
2025-05-05	18.4700	18.470000	17.9100	17.9100	-3.241%	789,560	-71.245%
2025-05-02	18.3500	18.709900	18.1000	18.5100	+2.322%	350,589	-72.177%
2025-05-01	17.9100	18.510000	17.3300	18.0900	+1.973%	342,797	-71.531%
2025-04-30	16.3700	17.870000	16.1550	17.7400	-10.585%	1,173,912	-70.970%
2025-04-29	20.2400	20.279600	19.7606	19.8400	-2.170%	405,490	-74.042%
2025-04-28	20.0000	20.449900	19.7000	20.2800	+1.910%	234,121	-74.606%
2025-04-25	19.6100	19.930000	19.3300	19.9000	+2.524%	213,755	-74.121%
2025-04-24	18.9000	19.589900	18.8341	19.4100	+4.580%	194,372	-73.467%
2025-04-23	18.6500	19.140000	18.4153	18.5600	+6.239%	204,730	-72.252%
2025-04-22	17.2200	17.655700	16.9201	17.4700	+3.618%	185,408	-70.521%
2025-04-21	17.5500	17.550000	16.4900	16.8600	-4.853%	593,061	-69.454%
2025-04-17	18.0800	18.080000	17.2008	17.7200	-1.665%	236,475	-70.937%
2025-04-16	18.1000	18.800000	17.3800	18.0200	-4.098%	304,417	-71.421%
2025-04-15	18.6700	19.100000	18.5300	18.7900	+2.231%	256,389	-72.592%
2025-04-14	19.0000	19.190000	18.3800	18.3800	+0.602%	278,897	-71.980%
2025-04-11	18.6400	18.935000	18.0900	18.2700	-1.350%	579,897	-71.812%
2025-04-10	19.0000	19.360000	18.0200	18.5200	-12.888%	451,781	-72.192%
2025-04-09	18.9200	21.500000	18.6100	21.2600	+12.965%	1,243,048	-75.776%
2025-04-08	20.6600	20.680000	18.3500	18.8200	-4.029%	604,596	-72.635%
2025-04-07	17.3100	20.094700	17.1806	19.6100	+7.452%	598,642	-73.738%
2025-04-04	19.0700	19.070000	17.0655	18.2500	-8.107%	514,227	-71.781%
2025-04-03	19.7600	20.279900	19.3001	19.8600	-6.935%	400,992	-74.068%
2025-04-02	20.8400	21.700000	20.6300	21.3400	+0.329%	152,297	-75.867%
2025-04-01	20.6900	21.619900	20.6337	21.2700	+2.853%	136,189	-75.787%
2025-03-31	19.8800	20.879900	19.6004	20.6800	-0.433%	238,938	-75.097%
2025-03-28	21.2900	21.610000	20.5400	20.7700	-1.189%	205,352	-75.205%
2025-03-27	22.1700	22.179900	20.9300	21.0200	-6.035%	252,286	-75.500%
2025-03-26	24.0100	24.200000	22.1500	22.3700	-7.371%	250,838	-76.978%
2025-03-25	24.6800	25.000000	23.9000	24.1500	-1.348%	120,401	-78.675%
2025-03-24	24.8700	24.870000	23.6300	24.4800	-0.285%	339,551	-78.962%
2025-03-21	23.1100	24.722800	23.1100	24.5500	+5.455%	98,990	-79.022%
2025-03-20	23.6700	23.890000	22.9435	23.2800	-1.648%	93,798	-77.878%
2025-03-19	22.6400	24.349900	22.6400	23.6700	+5.387%	231,130	-78.243%
2025-03-18	24.1900	24.190000	22.4470	22.4600	-7.838%	187,412	-77.070%
2025-03-17	24.4500	24.820000	23.9700	24.3700	+0.329%	339,273	-78.867%
2025-03-14	23.6100	24.460000	23.6000	24.2900	+4.924%	475,608	-78.798%
2025-03-13	24.0900	24.260000	23.1200	23.1500	-11.235%	357,034	-77.754%
2025-03-12	26.6200	26.960000	25.8500	26.0800	+2.475%	762,057	-80.253%
2025-03-11	23.7300	25.620000	23.5000	25.4500	+7.839%	344,923	-79.764%
2025-03-10	23.9500	24.800000	23.1000	23.6000	-2.600%	299,995	-78.178%
2025-03-07	23.4300	24.290000	22.7000	24.2300	+2.975%	255,006	-78.745%
2025-03-06	23.8500	24.869700	22.6700	23.5300	-4.582%	174,234	-78.113%
2025-03-05	25.1000	25.739900	24.2150	24.6600	+0.325%	185,878	-79.116%
2025-03-04	22.1400	25.400000	22.1000	24.5800	+7.665%	184,384	-79.048%
2025-03-03	26.1900	26.240000	22.6501	22.8300	-11.955%	253,193	-77.442%
2025-02-28	25.2300	26.702400	24.5600	25.9300	-4.034%	200,689	-80.139%
2025-02-27	29.1100	29.110000	26.6900	27.0200	-8.469%	167,939	-80.940%
2025-02-26	31.1000	31.109900	29.0800	29.5200	+9.374%	282,815	-82.554%
2025-02-25	28.8900	29.450000	26.4100	26.9900	-9.338%	374,721	-80.919%
2025-02-24	31.0000	32.120000	29.2500	29.7700	-6.736%	671,849	-82.701%
2025-02-21	34.3300	34.989900	31.5700	31.9200	-4.317%	212,066	-83.866%
2025-02-20	32.4700	35.040000	31.2100	33.3600	-2.084%	341,857	-84.562%
2025-02-19	33.9500	36.880000	32.0134	34.0700	+5.807%	706,982	-84.884%
2025-02-18	30.3300	32.520000	30.3300	32.2000	+11.457%	546,734	-84.006%
2025-02-14	26.8600	29.060000	26.8600	28.8900	+7.238%	583,565	-82.174%
2025-02-13	25.6900	27.290000	24.8496	26.9400	-4.264%	1,002,785	-80.883%
2025-02-12	29.0000	29.570000	27.5301	28.1400	+4.610%	805,697	-81.699%
2025-02-11	28.3300	28.696500	26.7800	26.9000	-7.177%	310,653	-80.855%
2025-02-10	27.0000	28.999900	26.4000	28.9800	+12.850%	585,734	-82.229%
2025-02-07	25.0000	26.230000	25.0000	25.6800	+3.800%	236,250	-79.945%
2025-02-06	24.2500	24.760000	24.1513	24.7400	+3.601%	161,552	-79.184%
2025-02-05	23.6800	24.310000	23.0210	23.8800	+5.198%	154,794	-78.434%
2025-02-04	22.1000	22.890000	21.7200	22.7000	+7.075%	91,161	-77.313%
2025-02-03	21.7500	21.750000	20.5402	21.2000	-4.418%	105,627	-75.708%
2025-01-31	22.2900	23.150000	21.9300	22.1800	+0.090%	108,190	-76.781%
2025-01-30	22.0900	22.160000	21.5500	22.1600	+3.022%	71,162	-76.760%
2025-01-29	21.7900	21.830000	21.3138	21.5100	-0.693%	66,149	-76.058%
2025-01-28	22.5000	22.500000	21.0700	21.6600	-2.695%	124,127	-76.223%
2025-01-27	23.1200	23.870000	21.7500	22.2600	-8.957%	212,907	-76.864%
2025-01-24	24.8700	24.978400	24.3501	24.4500	-1.012%	107,173	-78.937%
2025-01-23	24.5800	24.740000	24.3507	24.7000	+0.693%	57,407	-79.150%
2025-01-22	24.3800	24.919900	24.2500	24.5300	+1.616%	108,765	-79.005%
2025-01-21	23.4500	24.350000	23.4300	24.1400	+3.962%	178,695	-78.666%
2025-01-17	23.4300	23.710000	23.2200	23.2200	-0.684%	223,600	-77.821%
2025-01-16	23.9900	24.000000	23.1900	23.3800	-6.890%	165,559	-77.973%
2025-01-15	25.1900	25.365000	24.7250	25.1100	+1.291%	409,052	-79.490%
2025-01-14	25.5800	25.710000	24.6800	24.7900	-1.077%	209,373	-79.225%
2025-01-13	25.1500	25.150000	23.7950	25.0600	-2.300%	205,962	-79.449%
2025-01-10	25.7500	26.400000	25.1526	25.6500	-0.427%	169,265	-79.922%
2025-01-08	26.8000	26.800000	25.2499	25.7600	-4.734%	109,171	-80.008%
2025-01-07	28.6100	28.610000	26.8300	27.0400	-4.654%	76,162	-80.954%
2025-01-06	27.5000	29.400000	27.5000	28.3600	+4.882%	103,647	-81.841%
2025-01-03	25.8400	27.040000	25.5288	27.0400	+6.206%	54,038	-80.954%
2025-01-02	26.0900	26.269400	25.4512	25.4600	-1.280%	73,714	-79.772%
2024-12-31	26.0900	26.277500	25.3876	25.7900	-0.578%	89,157	-80.031%
2024-12-30	26.4100	26.410000	25.3901	25.9400	-2.883%	75,279	-80.146%
2024-12-27	27.5200	27.600000	26.3536	26.7100	-3.678%	77,412	-80.719%
2024-12-26	28.2800	28.460000	27.7200	27.7300	-1.352%	72,488	-81.428%
2024-12-24	26.7600	28.580000	26.7600	28.1100	+5.360%	71,620	-81.679%
2024-12-23	26.5800	26.960000	26.3057	26.6800	+1.561%	212,788	-80.697%
2024-12-20	25.9000	27.100000	25.6400	26.2700	+0.497%	150,429	-80.396%
2024-12-19	26.8700	27.260000	25.6460	26.1400	-9.924%	140,404	-80.298%
2024-12-18	30.0000	30.640000	28.7626	29.0200	-3.138%	339,810	-82.254%
2024-12-17	30.0000	30.970000	29.5184	29.9600	+0.774%	168,843	-82.810%

.dark-mode .LmY2bg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LmY2bg{ color: #333333; background-color: white; border: 2px solid #333333; }SMCYYieldMax SMCI Option Income Strategy ETFstock NYSE ETF

SMCY
YieldMax SMCI Option Income Strategy ETF
stock NYSE ETF