YSPC
YieldMax SPCX Option Income Strategy ETF
stockNYSEETF
At CloseOct 2, 2026 3:41:03 PM EDT
47.66USD+3.519%(+1.62)2,429
47.70Bid49.28Ask1.58SpreadPre-marketOct 5, 2026 8:42:30 AM EDT
47.41USD-0.525%(-0.25)
YSPC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.30 | 47.85 | 46.26 | 47.41 | +3.710% | 50,420 | 0.000% |
| 2026-10-01 | 46.37 | 46.58 | 45.71 | 45.71 | -2.153% | 23,145 | +3.710% |
| 2026-09-30 | 46.00 | 46.97 | 45.82 | 46.72 | +1.035% | 54,356 | +1.477% |
| 2026-09-29 | 45.60 | 46.26 | 45.35 | 46.24 | +1.854% | 30,779 | +2.527% |
| 2026-09-28 | 46.15 | 46.60 | 45.32 | 45.40 | -1.372% | 42,045 | +4.427% |
| 2026-09-25 | 46.24 | 46.40 | 45.31 | 46.03 | +0.376% | 30,414 | +2.994% |
| 2026-09-24 | 46.05 | 46.20 | 45.29 | 45.86 | -1.505% | 24,226 | +3.381% |
| 2026-09-23 | 47.88 | 47.89 | 46.56 | 46.56 | -3.081% | 69,417 | +1.826% |
| 2026-09-22 | 47.15 | 48.04 | 46.98 | 48.04 | +1.589% | 34,016 | -1.311% |
| 2026-09-21 | 48.01 | 48.51 | 47.20 | 47.29 | -0.036% | 32,953 | +0.257% |
| 2026-09-18 | 47.40 | 47.84 | 47.07 | 47.31 | -0.849% | 33,441 | +0.221% |
| 2026-09-17 | 47.52 | 48.05 | 47.21 | 47.71 | +0.317% | 51,929 | -0.629% |
| 2026-09-16 | 46.66 | 48.05 | 46.66 | 47.56 | +3.962% | 56,716 | -0.314% |
| 2026-09-15 | 47.25 | 47.25 | 45.71 | 45.75 | -2.457% | 31,280 | +3.635% |
| 2026-09-14 | 46.98 | 47.94 | 46.75 | 46.90 | -1.884% | 29,847 | +1.089% |
| 2026-09-11 | 46.86 | 47.84 | 46.35 | 47.80 | +2.330% | 60,871 | -0.816% |
| 2026-09-10 | 46.26 | 48.05 | 46.06 | 46.71 | -1.432% | 19,365 | +1.495% |
| 2026-09-09 | 48.50 | 48.50 | 46.82 | 47.39 | -2.949% | 55,568 | +0.042% |
| 2026-09-08 | 47.79 | 49.01 | 46.67 | 48.83 | +3.104% | 43,171 | -2.908% |
| 2026-09-04 | 47.87 | 47.98 | 47.28 | 47.36 | -1.354% | 26,411 | +0.106% |
| 2026-09-03 | 46.46 | 48.60 | 46.42 | 48.01 | +2.280% | 28,637 | -1.250% |
| 2026-09-02 | 47.47 | 47.47 | 46.20 | 46.94 | -0.530% | 41,300 | +1.001% |
| 2026-09-01 | 47.23 | 47.74 | 46.91 | 47.19 | -0.499% | 23,247 | +0.466% |
| 2026-08-31 | 46.71 | 47.43 | 46.70 | 47.43 | +1.444% | 25,496 | -0.035% |
| 2026-08-28 | 46.83 | 47.10 | 46.28 | 46.75 | -0.050% | 22,019 | +1.409% |
| 2026-08-27 | 46.87 | 46.87 | 46.28 | 46.77 | -1.693% | 15,352 | +1.358% |
| 2026-08-26 | 47.00 | 47.59 | 46.43 | 47.58 | +0.826% | 54,908 | -0.357% |
| 2026-08-25 | 46.79 | 47.49 | 46.58 | 47.19 | +2.023% | 64,403 | +0.466% |
| 2026-08-24 | 46.25 | 46.88 | 45.86 | 46.25 | -1.133% | 25,019 | +2.498% |
| 2026-08-21 | 46.20 | 46.89 | 45.20 | 46.78 | +1.724% | 29,028 | +1.337% |
| 2026-08-20 | 47.17 | 47.17 | 44.77 | 45.99 | -5.418% | 30,280 | +3.084% |
| 2026-08-19 | 50.22 | 50.22 | 47.56 | 48.63 | -1.662% | 44,873 | -2.502% |
| 2026-08-18 | 48.98 | 50.35 | 48.41 | 49.45 | -1.432% | 26,416 | -4.122% |
| 2026-08-17 | 48.69 | 51.03 | 48.58 | 50.17 | +4.397% | 22,421 | -5.495% |
| 2026-08-14 | 49.34 | 49.34 | 47.31 | 48.05 | -1.401% | 19,437 | -1.340% |
| 2026-08-13 | 52.10 | 52.10 | 48.41 | 48.74 | -4.479% | 23,065 | -2.722% |
| 2026-08-12 | 48.16 | 51.82 | 48.16 | 51.02 | +7.663% | 27,109 | -7.079% |
| 2026-08-11 | 48.70 | 48.70 | 46.93 | 47.39 | -2.917% | 6,557 | +0.042% |
| 2026-08-10 | 48.24 | 48.89 | 46.72 | 48.81 | +2.293% | 9,610 | -2.876% |
| 2026-08-07 | 43.43 | 47.72 | 43.43 | 47.72 | +11.384% | 13,582 | -0.650% |
| 2026-08-06 | 40.96 | 42.84 | 40.83 | 42.84 | -1.195% | 14,453 | +10.660% |
| 2026-08-05 | 42.95 | 43.90 | 41.76 | 43.36 | -6.562% | 10,184 | +9.338% |
| 2026-08-04 | 44.55 | 46.84 | 44.41 | 46.41 | +8.109% | 7,730 | +2.163% |
| 2026-08-03 | 40.84 | 42.93 | 40.84 | 42.93 | +4.090% | 4,045 | +10.448% |
| 2026-07-31 | 42.94 | 42.94 | 41.20 | 41.24 | -3.514% | 5,449 | +14.965% |
| 2026-07-30 | 43.39 | 44.18 | 42.45 | 42.74 | +0.369% | 6,351 | +10.924% |
| 2026-07-29 | 43.28 | 43.71 | 42.46 | 42.58 | -2.725% | 4,936 | +11.334% |
| 2026-07-28 | 41.50 | 43.91 | 41.01 | 43.78 | +2.076% | 2,124 | +8.301% |
| 2026-07-27 | 43.00 | 43.00 | 41.88 | 42.89 | -1.049% | 4,101 | +10.549% |
| 2026-07-24 | 44.13 | 44.13 | 42.41 | 43.34 | -2.118% | 7,990 | +9.390% |
| 2026-07-23 | 43.33 | 44.28 | 42.60 | 44.28 | +2.211% | 3,689 | +7.073% |
| 2026-07-22 | 46.32 | 46.32 | 43.32 | 43.32 | -6.144% | 2,336 | +9.441% |
| 2026-07-21 | 47.61 | 47.63 | 46.01 | 46.16 | +2.279% | 3,369 | +2.717% |
| 2026-07-20 | 46.87 | 46.87 | 45.13 | 45.13 | -2.580% | 3,508 | +5.058% |
| 2026-07-17 | 47.65 | 48.01 | 46.00 | 46.32 | -5.457% | 6,345 | +2.347% |
| 2026-07-16 | 50.55 | 50.55 | 48.80 | 49.00 | -1.924% | 8,755 | -3.238% |
| 2026-07-15 | 50.92 | 51.00 | 49.41 | 49.96 | 0.000% | 8,626 | -5.100% |