YieldMax SMCI Option Income Strategy ETF (SMCY)

Historical Prices For YieldMax SMCI Option Income Strategy ETF (SMCY)

Date Range:

2025-08-23 - 2025-11-23

Date	Open	High	Low	Close	Volume	Adjusted Close
11/21/2025	9.16	9.30	8.88	9.18	1,025,877	9.18
11/20/2025	9.96	10.00	9.01	9.06	898,681	9.06
11/19/2025	10.00	10.07	9.62	9.74	658,176	9.74
11/18/2025	9.85	10.24	9.68	10.00	809,875	10.00
11/17/2025	10.22	10.24	9.72	9.83	794,381	9.83
11/14/2025	9.78	10.58	9.69	10.31	1,190,920	10.31
11/13/2025	10.75	10.79	9.96	10.07	1,230,478	10.07
11/12/2025	11.34	11.41	10.93	11.00	1,194,469	11.00
11/11/2025	11.60	11.60	11.18	11.24	557,662	11.24
11/10/2025	11.86	11.90	11.52	11.60	739,410	11.60
11/07/2025	11.46	11.54	11.04	11.45	1,569,998	11.45
11/06/2025	12.28	12.30	11.60	11.61	1,266,157	11.61
11/05/2025	13.17	13.59	12.42	12.43	2,076,159	12.43
11/04/2025	14.16	14.31	13.81	13.86	748,925	13.86
11/03/2025	15.08	15.13	14.57	14.58	974,836	14.58
10/31/2025	14.81	14.91	14.66	14.89	973,258	14.89
10/30/2025	14.68	14.80	14.52	14.52	460,194	14.52
10/29/2025	15.40	15.45	14.92	15.14	593,598	14.88
10/28/2025	14.99	15.38	14.90	15.04	575,390	14.78
10/27/2025	14.50	14.94	14.50	14.92	761,757	14.66
10/24/2025	14.23	14.48	14.12	14.12	792,124	13.88
10/23/2025	15.00	15.02	13.87	14.06	1,557,556	13.82
10/22/2025	16.05	16.05	14.87	15.57	1,065,423	15.06
10/21/2025	16.04	16.13	15.86	16.01	629,056	15.49
10/20/2025	16.02	16.34	15.97	16.05	1,249,829	15.53
10/17/2025	15.63	15.73	15.21	15.39	971,539	14.89
10/16/2025	15.81	16.34	15.63	15.80	534,205	15.29
10/15/2025	16.75	16.89	16.30	16.61	657,796	15.29
10/14/2025	16.62	16.90	16.28	16.34	329,476	15.04
10/13/2025	16.70	16.97	16.56	16.79	484,708	15.45
10/10/2025	17.57	17.67	16.11	16.17	1,010,376	14.88
10/09/2025	17.48	17.70	17.42	17.53	591,663	16.14
10/08/2025	17.00	17.73	16.88	17.67	997,093	16.26
10/07/2025	17.19	17.46	16.67	16.97	967,133	15.62
10/06/2025	16.75	17.20	16.75	16.87	918,248	15.53
10/03/2025	16.43	16.65	16.04	16.27	788,680	14.98
10/02/2025	16.38	16.52	16.07	16.41	1,519,835	15.10
10/01/2025	15.37	16.39	15.37	16.37	2,022,896	15.07
9/30/2025	15.09	15.51	15.09	15.44	1,094,567	14.21
9/29/2025	15.09	15.33	15.06	15.12	1,509,757	13.92
9/26/2025	15.00	15.09	14.64	15.05	1,245,239	13.85
9/25/2025	14.83	15.39	14.54	15.16	1,729,978	13.95
9/24/2025	16.17	16.42	16.02	16.03	2,617,694	13.91
9/23/2025	16.25	16.31	15.87	16.15	1,723,908	14.02
9/22/2025	15.82	16.47	15.68	16.08	1,615,279	13.96
9/19/2025	15.88	15.99	15.72	15.87	1,154,065	13.77
9/18/2025	15.69	15.90	15.38	15.84	1,145,525	13.75
9/17/2025	15.35	15.56	15.07	15.48	849,865	13.43
9/16/2025	15.55	15.63	15.30	15.37	440,723	13.34
9/15/2025	15.49	15.63	15.20	15.55	541,733	13.50
9/12/2025	15.73	15.81	15.29	15.40	568,906	13.37
9/11/2025	15.20	15.28	15.00	15.14	493,374	13.14
9/10/2025	15.13	15.44	14.94	15.09	984,922	13.10
9/09/2025	14.32	14.99	14.32	14.97	1,028,118	12.99
9/08/2025	14.49	14.56	14.25	14.30	756,002	12.41
9/05/2025	14.50	14.55	14.18	14.36	719,017	12.46
9/04/2025	14.26	14.47	14.14	14.47	642,490	12.56
9/03/2025	14.46	14.50	14.13	14.18	1,104,014	12.31
9/02/2025	14.19	14.47	14.03	14.43	1,903,671	12.52
8/29/2025	15.12	15.12	14.60	14.64	1,838,044	12.71
8/28/2025	15.47	15.64	15.37	15.41	1,318,096	13.37
8/27/2025	16.71	16.83	16.56	16.77	3,034,150	13.42
8/26/2025	16.62	16.67	16.47	16.67	1,270,392	13.34
8/25/2025	16.46	16.79	16.32	16.59	1,446,119	13.28