Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

YieldMax SMCI Option Income Strategy ETF (NY:SMCY)

8.120 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 18, 2025 8.420 8.490 8.042 8.120 1,467,029 -0.23(-2.75%)
Dec 17, 2025 8.750 8.870 8.335 8.350 1,445,219 -0.46(-5.22%)
Dec 16, 2025 8.660 8.875 8.635 8.810 1,155,268 +0.09(+1.03%)
Dec 15, 2025 9.060 9.070 8.700 8.720 1,467,087 -0.23(-2.57%)
Dec 12, 2025 9.270 9.440 8.930 8.950 1,119,941 -0.40(-4.28%)
Dec 11, 2025 9.360 9.360 9.060 9.350 1,371,857 -0.27(-2.81%)
Dec 10, 2025 9.620 9.660 9.470 9.620 1,306,105 -0.02(-0.21%)
Dec 09, 2025 9.700 9.720 9.545 9.640 800,081 -0.05(-0.52%)
Dec 08, 2025 9.700 9.800 9.570 9.690 1,289,936 +0.12(+1.25%)
Dec 05, 2025 9.430 9.580 9.330 9.570 2,290,743 +0.12(+1.27%)
Dec 04, 2025 9.310 9.460 9.222 9.450 1,139,189 -0.08(-0.84%)
Dec 03, 2025 9.400 9.530 9.320 9.530 687,913 +0.18(+1.93%)
Dec 02, 2025 9.460 9.590 9.345 9.350 850,216 -0.07(-0.74%)
Dec 01, 2025 9.360 9.520 9.240 9.420 747,049 -0.09(-0.95%)
Nov 28, 2025 9.380 9.520 9.300 9.510 368,982 +0.21(+2.28%)
Nov 26, 2025 9.318 9.377 9.190 9.298 771,158 +0.12(+1.28%)
Nov 25, 2025 9.072 9.205 8.836 9.180 772,658 -0.16(-1.68%)
Nov 24, 2025 9.101 9.367 9.023 9.337 1,339,217 +0.31(+3.49%)
Nov 21, 2025 9.003 9.137 8.728 9.023 1,043,750 +0.12(+1.32%)
Nov 20, 2025 9.789 9.829 8.856 8.905 914,338 -0.48(-5.08%)
Nov 19, 2025 9.632 9.699 9.266 9.382 683,324 -0.25(-2.60%)
Nov 18, 2025 9.488 9.863 9.327 9.632 840,819 +0.16(+1.73%)
Nov 17, 2025 9.844 9.863 9.362 9.468 824,733 -0.46(-4.66%)
Nov 14, 2025 9.420 10.19 9.333 9.931 1,236,423 +0.23(+2.38%)
Nov 13, 2025 10.35 10.39 9.593 9.699 1,277,492 -0.69(-6.61%)
Nov 12, 2025 10.71 10.77 10.32 10.39 1,265,064 -0.23(-2.14%)
Nov 11, 2025 10.95 10.95 10.56 10.61 590,620 -0.34(-3.10%)
Nov 10, 2025 11.20 11.24 10.87 10.95 783,110 +0.14(+1.31%)
Nov 07, 2025 10.82 10.89 10.42 10.81 1,662,787 -0.15(-1.38%)
Nov 06, 2025 11.59 11.61 10.96 10.96 1,340,989 -0.46(-4.03%)
Nov 05, 2025 12.10 12.48 11.41 11.42 2,259,393 -1.31(-10.32%)
Nov 04, 2025 13.01 13.15 12.69 12.74 815,022 -0.66(-4.94%)
Nov 03, 2025 13.86 13.91 13.39 13.40 1,060,871 -0.28(-2.08%)
Oct 31, 2025 13.61 13.70 13.47 13.68 1,059,154 +0.34(+2.55%)
Oct 30, 2025 13.49 13.60 13.34 13.34 500,808 -0.33(-2.43%)
Oct 29, 2025 13.91 13.95 13.48 13.67 657,229 +0.09(+0.66%)
Oct 28, 2025 13.54 13.89 13.46 13.58 637,070 +0.11(+0.80%)
Oct 27, 2025 13.10 13.49 13.10 13.48 843,415 +0.72(+5.67%)
Oct 24, 2025 12.85 13.08 12.75 12.75 877,037 +0.05(+0.43%)
Oct 23, 2025 13.55 13.57 12.52 12.70 1,724,521 -1.14(-8.27%)
Oct 22, 2025 14.27 14.27 13.22 13.84 1,198,335 -0.39(-2.75%)
Oct 21, 2025 14.26 14.34 14.10 14.23 707,531 -0.04(-0.25%)
Oct 20, 2025 14.24 14.53 14.20 14.27 1,405,746 +0.59(+4.29%)
Oct 17, 2025 13.90 13.99 13.52 13.68 1,092,739 -0.36(-2.60%)
Oct 16, 2025 14.06 14.53 13.90 14.05 600,847 -0.00(-0.01%)
Oct 15, 2025 14.17 14.29 13.79 14.05 777,736 +0.23(+1.65%)
Oct 14, 2025 14.06 14.29 13.77 13.82 389,551 -0.38(-2.68%)
Oct 13, 2025 14.12 14.35 14.01 14.20 573,088 +0.52(+3.83%)
Oct 10, 2025 14.86 14.95 13.63 13.68 1,194,605 -1.15(-7.76%)
Oct 09, 2025 14.78 14.97 14.73 14.83 699,545 -0.12(-0.79%)
Oct 08, 2025 14.38 14.99 14.95 1,178,900 +0.59(+4.13%)
Oct 07, 2025 14.54 14.77 14.10 14.35 1,143,477 +0.08(+0.59%)
Oct 06, 2025 14.17 14.55 14.17 14.27 1,085,678 +0.51(+3.69%)
Oct 03, 2025 13.90 14.08 13.57 13.76 932,485 -0.12(-0.85%)
Oct 02, 2025 13.85 13.97 13.59 13.88 1,796,957 +0.03(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.