Yieldmax Smci Option Income Strategy ETF (SMCY)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.19 | -8.50485436893 | 25.75 | 26.4 | 23.19 | 230271 | 24.87269897 | SP |
| 4 | -2.34 | -9.03474903475 | 25.9 | 29.4 | 23.19 | 140431 | 25.81517037 | SP |
| 12 | -27.44 | -53.8039215686 | 51 | 54.04 | 21.1533 | 163647 | 28.56536346 | SP |
| 26 | -26.56 | -52.9928172386 | 50.12 | 59.2 | 21.1533 | 110819 | 29.81628355 | SP |
| 52 | -26.56 | -52.9928172386 | 50.12 | 59.2 | 21.1533 | 110819 | 29.81628355 | SP |
| 156 | -26.56 | -52.9928172386 | 50.12 | 59.2 | 21.1533 | 110819 | 29.81628355 | SP |
| 260 | -26.56 | -52.9928172386 | 50.12 | 59.2 | 21.1533 | 110819 | 29.81628355 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 23.22 | -0.16 | -0.68 | 23.43 | 23.71 | 23.22 | 221901 |
| 1737070200 | 23.38 | -1.73 | -6.89 | 23.99 | 24 | 23.19 | 165548 |
| 1736983800 | 25.11 | 0.32 | 1.29 | 25.19 | 25.365 | 24.725 | 407304 |
| 1736897400 | 24.79 | -0.27 | -1.08 | 25.58 | 25.71 | 24.68 | 207794 |
| 1736811000 | 25.06 | -0.59 | -2.30 | 25.15 | 25.15 | 23.795 | 204249 |
| 1736551800 | 25.65 | -0.11 | -0.43 | 25.75 | 26.4 | 25.1526 | 166458 |
| 1736379000 | 25.76 | -1.28 | -4.73 | 26.8 | 26.8 | 25.2499 | 106176 |
| 1736292600 | 27.04 | -1.32 | -4.65 | 28.61 | 28.61 | 26.83 | 75673 |
| 1736206200 | 28.36 | 1.32 | 4.88 | 27.5 | 29.4 | 27.5 | 102030 |
| 1735947000 | 27.04 | 1.58 | 6.21 | 25.84 | 27.04 | 25.5288 | 53362 |
| 1735860600 | 25.46 | -0.33 | -1.28 | 26.09 | 26.2694 | 25.4512 | 73524 |
| 1735687800 | 25.79 | -0.15 | -0.58 | 26.09 | 26.2775 | 25.3876 | 87837 |
| 1735601400 | 25.94 | -0.77 | -2.88 | 26.41 | 26.41 | 25.3901 | 75118 |
| 1735342200 | 26.71 | -1.02 | -3.68 | 27.52 | 27.6 | 26.3536 | 76368 |
| 1735255800 | 27.73 | -0.38 | -1.35 | 28.28 | 28.46 | 27.72 | 72485 |
| 1735077840 | 28.11 | 1.43 | 5.36 | 26.76 | 28.58 | 26.76 | 71620 |
| 1734996600 | 26.68 | 0.41 | 1.56 | 26.58 | 26.96 | 26.3057 | 292204 |
| 1734737400 | 26.27 | 0.13 | 0.50 | 25.9 | 27.1 | 25.64 | 149578 |
| 1734651000 | 26.14 | -2.88 | -9.92 | 26.87 | 27.26 | 25.646 | 140361 |
| 1734564600 | 29.02 | -0.94 | -3.14 | 30 | 30.64 | 28.7626 | 339619 |
| 1734478200 | 29.96 | 0.23 | 0.77 | 30 | 30.97 | 29.5184 | 168807 |
| 1734391800 | 29.73 | -2.06 | -6.48 | 28.5 | 30.92 | 28.0601 | 293983 |
| 1734132600 | 31.79 | -0.72 | -2.21 | 32.119999 | 32.299999 | 31.1 | 179273 |
| 1734046200 | 32.509999 | -0.41 | -1.25 | 32.659999 | 33.7311 | 32.2501 | 57918 |
| 1733959800 | 32.92 | -1.71 | -4.94 | 32.869999 | 33.29 | 31.01 | 137827 |
| 1733873400 | 34.63 | -2.24 | -6.08 | 36.81 | 36.81 | 34.0405 | 94418 |
| 1733787000 | 36.87 | 0.41 | 1.12 | 38.5 | 38.5 | 36.76 | 136196 |
| 1733527800 | 36.46 | 1.61 | 4.62 | 35.36 | 36.8 | 35 | 93980 |
| 1733441400 | 34.85 | 0.12 | 0.35 | 35.2 | 35.27 | 34.621 | 48664 |
| 1733355000 | 34.73 | 0.62 | 1.82 | 34.23 | 35.03 | 33.6 | 84432 |
| 1733268600 | 34.11 | -0.4 | -1.16 | 35.7 | 35.98 | 33.265 | 132203 |
| 1733182200 | 34.51 | 5.63 | 19.49 | 32.1 | 35.65 | 30.7033 | 233947 |
| 1732917840 | 28.88 | -1.57 | -5.16 | 29.43 | 29.485 | 27.701 | 147731 |
| 1732750200 | 30.45 | 0.69 | 2.32 | 30.61 | 31.64 | 29.9901 | 64341 |
| 1732663800 | 29.76 | -2.53 | -7.84 | 31.78 | 31.8 | 29.5721 | 214998 |
| 1732577400 | 32.29 | 3.25 | 11.19 | 30.64 | 32.99 | 30.64 | 236092 |
| 1732318200 | 29.04 | 2.03 | 7.52 | 27.64 | 29.8252 | 27.64 | 283952 |
| 1732231800 | 27.01 | 0.25 | 0.93 | 26.3 | 27.57 | 25.2893 | 201939 |
| 1732145400 | 26.76 | -1.9 | -6.63 | 27.11 | 28.17 | 25.8775 | 615367 |
| 1732059000 | 28.66 | 4.36 | 17.94 | 27.51 | 29.47 | 26.5 | 550388 |
| 1731972600 | 24.3 | 2.3 | 10.46 | 23.5 | 25.75 | 23.145 | 960159 |
| 1731713400 | 21.9991 | 0.38 | 1.75 | 21.79 | 22.1599 | 21.1533 | 90320 |
| 1731627000 | 21.62 | -2.22 | -9.31 | 22 | 22.7691 | 21.21 | 89716 |
| 1731540600 | 23.84 | -1.16 | -4.64 | 24.6 | 25.1936 | 23.8 | 67253 |
| 1731454200 | 25 | -1.47 | -5.55 | 25.33 | 26.3 | 25 | 79192 |
| 1731367800 | 26.47 | -1.3 | -4.67 | 26 | 26.99 | 24.72 | 117107 |
| 1731108600 | 27.7675 | -0.7 | -2.46 | 28.69 | 28.93 | 27.19 | 73058 |
| 1731022200 | 28.4672 | 2.01 | 7.58 | 26.04 | 28.6221 | 25.7066 | 60907 |
| 1730935800 | 26.4615 | -4.97 | -15.81 | 24 | 26.75 | 23.84 | 74567 |
| 1730849400 | 31.43 | 1.5 | 5.01 | 30 | 31.6 | 29.0541 | 92658 |
| 1730763000 | 29.93 | -0.14 | -0.45 | 29.07 | 31.775 | 27.57 | 69782 |
| 1730500200 | 30.0667 | -2.96 | -8.97 | 31.58 | 32.5952 | 29.85 | 107284 |
| 1730413800 | 33.03 | -4.42 | -11.80 | 34 | 34.94 | 31.15 | 129067 |
| 1730327400 | 37.45 | -16.21 | -30.21 | 39.8 | 42.7 | 36.5001 | 188481 |
| 1730241000 | 53.66 | 1.22 | 2.33 | 52.93 | 54.04 | 52 | 35407 |
| 1730154600 | 52.44 | 0.39 | 0.75 | 52.56 | 53.32 | 52.2101 | 37093 |
| 1729895400 | 52.05 | 1.29 | 2.54 | 51 | 52.66 | 51 | 48426 |
| 1729809000 | 50.763 | -4.27 | -7.75 | 50.85 | 51.55 | 50.16 | 60755 |
| 1729722600 | 55.03 | -0.65 | -1.16 | 55.25 | 55.75 | 54.3 | 194375 |
| 1729636200 | 55.6785 | -1.66 | -2.89 | 57.62 | 57.62 | 54.35 | 20098 |
| 1729549800 | 57.337 | 0.68 | 1.19 | 57.27 | 58.089 | 56.71 | 38636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
