Yieldmax TSM Option Income Strategy ETF (TSMY)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.04 | 5.08557457213 | 20.45 | 22.31 | 20.4322 | 13158 | 21.08343581 | SP |
| 4 | 0.86 | 4.16868637906 | 20.63 | 22.31 | 19.26 | 27809 | 20.12020566 | SP |
| 12 | 1.44 | 7.18204488778 | 20.05 | 22.31 | 18.7885 | 23565 | 19.97731041 | SP |
| 26 | 1.44 | 7.18204488778 | 20.05 | 22.31 | 18.7885 | 23565 | 19.97731041 | SP |
| 52 | 1.44 | 7.18204488778 | 20.05 | 22.31 | 18.7885 | 23565 | 19.97731041 | SP |
| 156 | 1.44 | 7.18204488778 | 20.05 | 22.31 | 18.7885 | 23565 | 19.97731041 | SP |
| 260 | 1.44 | 7.18204488778 | 20.05 | 22.31 | 18.7885 | 23565 | 19.97731041 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290600 | 21.49 | -0.4 | -1.84 | 22.07 | 22.07 | 21.4711 | 12807 |
| 1729204200 | 21.892 | 1.41 | 6.87 | 22 | 22.31 | 21.69 | 21219 |
| 1729117800 | 20.4851 | 0.02 | 0.08 | 20.94 | 20.94 | 20.4851 | 7531 |
| 1729031400 | 20.4686 | -0.5 | -2.39 | 20.95 | 20.95 | 20.4322 | 10206 |
| 1728945000 | 20.9694 | 0.19 | 0.91 | 20.95 | 21.072619 | 20.88 | 9307 |
| 1728685800 | 20.7802 | 0.38 | 1.84 | 20.45 | 20.7802 | 20.45 | 17526 |
| 1728599400 | 20.4042 | -0.02 | -0.09 | 20.23 | 20.47 | 20.23 | 6040 |
| 1728513000 | 20.4223 | 0.16 | 0.80 | 20.27 | 20.4223 | 20.04 | 13278 |
| 1728426600 | 20.2605 | 0.14 | 0.70 | 20.36 | 20.36 | 20.08 | 11180 |
| 1728340200 | 20.12 | 0.46 | 2.33 | 19.55 | 20.2 | 19.55 | 28832 |
| 1728081000 | 19.6617 | -0.02 | -0.08 | 19.48 | 19.72 | 19.48 | 74753 |
| 1727994600 | 19.6769 | -0.04 | -0.19 | 19.55 | 19.739 | 19.33 | 17800 |
| 1727908200 | 19.715 | 0.25 | 1.27 | 19.32 | 19.8199 | 19.26 | 96979 |
| 1727821800 | 19.4683 | -0.04 | -0.21 | 20 | 20 | 19.32 | 36317 |
| 1727735400 | 19.51 | -0.59 | -2.92 | 20.04 | 20.04 | 19.375 | 62275 |
| 1727476200 | 20.0967 | -0.84 | -4.00 | 21.02 | 21.02 | 20.0017 | 38337 |
| 1727389800 | 20.935 | 0.02 | 0.12 | 20.92 | 20.95 | 20.92 | 11634 |
| 1727303400 | 20.91 | 0.03 | 0.14 | 21.38 | 21.38 | 20.87 | 34346 |
| 1727217000 | 20.8816 | 0.26 | 1.27 | 20.95 | 20.95 | 20.755 | 33803 |
| 1727130600 | 20.6188 | 0.18 | 0.90 | 20.47 | 20.63 | 20.47 | 17522 |
| 1726871400 | 20.4356 | -0.11 | -0.54 | 20.63 | 20.63 | 20.435 | 7294 |
| 1726785000 | 20.5472 | 0.63 | 3.16 | 20.57 | 20.63 | 20.3 | 7604 |
| 1726698600 | 19.9172 | 0.07 | 0.34 | 20.08 | 20.08 | 19.875 | 3483 |
| 1726612200 | 19.8505 | -0.17 | -0.83 | 20.24 | 20.24 | 19.8 | 9268 |
| 1726525800 | 20.0166 | -0.43 | -2.10 | 20.33 | 20.33 | 19.8 | 10217 |
| 1726266600 | 20.4462 | 0.1 | 0.49 | 20.54 | 20.54 | 20.425 | 8946 |
| 1726180200 | 20.347 | 0.19 | 0.93 | 20.2 | 20.36 | 20.19 | 10253 |
| 1726093800 | 20.1594 | 0.65 | 3.35 | 19.52 | 20.1599 | 19.5 | 7092 |
| 1726007400 | 19.5052 | 0.06 | 0.29 | 19.6 | 19.6 | 19.07 | 13529 |
| 1725921000 | 19.4497 | 0.59 | 3.11 | 19.39 | 19.5 | 19.21 | 14542 |
| 1725661800 | 18.8629 | -0.57 | -2.95 | 19.48 | 19.59 | 18.7885 | 26599 |
| 1725575400 | 19.4363 | 0.21 | 1.11 | 19.37 | 19.549 | 19.32 | 21938 |
| 1725489000 | 19.2223 | 0.03 | 0.18 | 19 | 19.48 | 19 | 20779 |
| 1725402600 | 19.1878 | -1.06 | -5.25 | 20.05 | 20.05 | 19.14 | 25566 |
| 1725057000 | 20.2507 | 0.23 | 1.14 | 20.15 | 20.2699 | 19.97 | 15040 |
| 1724970600 | 20.0215 | 0.05 | 0.27 | 20.08 | 20.47 | 19.95 | 52143 |
| 1724884200 | 19.9668 | -0.06 | -0.30 | 20.3 | 20.3 | 19.7153 | 13067 |
| 1724797800 | 20.0264 | 0.11 | 0.56 | 19.68 | 20.08 | 19.55 | 36211 |
| 1724711400 | 19.9154 | -0.17 | -0.87 | 20.14 | 20.14 | 19.82 | 19786 |
| 1724452200 | 20.0893 | 0.49 | 2.49 | 19.99 | 20.14 | 19.98 | 12467 |
| 1724365800 | 19.6004 | -0.43 | -2.15 | 21.6 | 21.6 | 19.57 | 30818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
