YieldMax TSM Option Income Strategy ETF TSMY
13.32 USD -0.15 (-1.11%)
Regular-session close
13.30 -0.02 -0.15%
After hours · Nov 13, 7:09 PM ET
13.06 Day range 13.69
11.94 52-week range 17.98
- YTD
- -14.29%
- 1 year
- -13.28%
TSMY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.69 | 13.69 | 13.06 | 13.32 | -0.15 | -1.11% | 37,007 |
| Nov 12, 2026 | 13.09 | 13.71 | 13.09 | 13.47 | -0.37 | -2.67% | 80,300 |
| Nov 11, 2026 | 13.81 | 14.00 | 13.58 | 13.84 | +0.57 | +4.30% | 88,500 |
| Nov 10, 2026 | 13.10 | 13.44 | 13.03 | 13.27 | +0.15 | +1.14% | 48,700 |
| Nov 9, 2026 | 12.90 | 13.23 | 12.89 | 13.12 | +0.42 | +3.31% | 89,300 |
| Nov 6, 2026 | 12.80 | 12.86 | 12.48 | 12.70 | +0.76 | +6.37% | 120,500 |
| Nov 5, 2026 | 12.95 | 12.95 | 11.85 | 11.94 | -1.47 | -10.96% | 299,300 |
| Nov 4, 2026 | 13.52 | 13.86 | 13.33 | 13.41 | -0.24 | -1.76% | 86,700 |
| Nov 3, 2026 | 13.57 | 13.80 | 13.57 | 13.65 | +0.15 | +1.11% | 53,600 |
| Nov 2, 2026 | 13.83 | 13.92 | 13.50 | 13.50 | -0.21 | -1.53% | 171,300 |
| Oct 30, 2026 | 13.93 | 14.15 | 13.56 | 13.71 | -0.81 | -5.58% | 184,000 |
| Oct 29, 2026 | 14.54 | 14.56 | 14.33 | 14.52 | -0.26 | -1.76% | 69,000 |
| Oct 28, 2026 | 14.74 | 14.81 | 14.66 | 14.78 | +0.12 | +0.82% | 59,600 |
| Oct 27, 2026 | 14.35 | 14.74 | 14.35 | 14.66 | +0.37 | +2.59% | 61,500 |
| Oct 26, 2026 | 14.15 | 14.48 | 14.15 | 14.29 | +0.11 | +0.78% | 92,900 |
| Oct 23, 2026 | 14.03 | 14.19 | 13.89 | 14.18 | +0.29 | +2.09% | 70,700 |
| Oct 22, 2026 | 14.08 | 14.21 | 13.89 | 13.89 | -0.61 | -4.21% | 89,100 |
| Oct 21, 2026 | 14.53 | 14.55 | 14.30 | 14.50 | +0.13 | +0.90% | 62,600 |
| Oct 20, 2026 | 14.08 | 14.42 | 14.08 | 14.37 | +0.22 | +1.55% | 60,800 |
| Oct 19, 2026 | 14.27 | 14.35 | 14.08 | 14.15 | +0.20 | +1.43% | 79,000 |
| Oct 16, 2026 | 14.35 | 14.35 | 13.93 | 13.95 | -0.41 | -2.86% | 175,900 |
| Oct 15, 2026 | 14.14 | 14.36 | 13.82 | 14.36 | -0.31 | -2.11% | 257,900 |
| Oct 14, 2026 | 14.98 | 14.98 | 14.59 | 14.67 | -0.46 | -3.04% | 217,800 |
| Oct 13, 2026 | 14.99 | 15.14 | 14.88 | 15.13 | 0.00 | 0.00% | 127,800 |
| Oct 12, 2026 | 15.37 | 15.42 | 15.11 | 15.13 | -0.24 | -1.56% | 171,000 |
| Oct 9, 2026 | 15.66 | 15.69 | 15.25 | 15.37 | -0.06 | -0.39% | 127,000 |
| Oct 8, 2026 | 15.76 | 15.89 | 15.32 | 15.43 | -0.62 | -3.86% | 148,100 |
| Oct 7, 2026 | 16.04 | 16.16 | 15.73 | 16.05 | -0.27 | -1.65% | 120,500 |
| Oct 6, 2026 | 16.33 | 16.37 | 16.27 | 16.32 | +0.01 | +0.06% | 159,500 |
| Oct 5, 2026 | 16.19 | 16.39 | 16.13 | 16.31 | +0.24 | +1.49% | 336,200 |
| Oct 2, 2026 | 15.90 | 16.07 | 15.82 | 16.07 | +0.31 | +1.97% | 231,300 |
| Oct 1, 2026 | 15.79 | 15.79 | 15.61 | 15.76 | -0.05 | -0.32% | 60,900 |
| Sep 30, 2026 | 15.83 | 15.88 | 15.75 | 15.81 | -0.02 | -0.13% | 81,500 |
| Sep 29, 2026 | 15.73 | 15.84 | 15.52 | 15.83 | +0.18 | +1.15% | 132,300 |
| Sep 28, 2026 | 15.54 | 15.67 | 15.38 | 15.65 | +0.11 | +0.71% | 157,600 |
| Sep 25, 2026 | 15.65 | 15.69 | 15.52 | 15.54 | -0.04 | -0.26% | 71,200 |
| Sep 24, 2026 | 15.49 | 15.65 | 15.35 | 15.58 | -0.07 | -0.45% | 47,300 |
| Sep 23, 2026 | 15.70 | 15.71 | 15.50 | 15.65 | -0.05 | -0.32% | 64,900 |
| Sep 22, 2026 | 15.43 | 15.75 | 15.41 | 15.70 | +0.17 | +1.09% | 221,600 |
| Sep 21, 2026 | 15.35 | 15.58 | 15.33 | 15.53 | +0.29 | +1.90% | 140,900 |
| Sep 18, 2026 | 15.20 | 15.27 | 15.10 | 15.24 | +0.13 | +0.86% | 75,100 |
| Sep 17, 2026 | 14.83 | 15.15 | 14.83 | 15.11 | +0.33 | +2.23% | 168,100 |
| Sep 16, 2026 | 14.71 | 14.87 | 14.67 | 14.78 | +0.07 | +0.48% | 127,700 |
| Sep 15, 2026 | 15.01 | 15.01 | 14.63 | 14.71 | -0.15 | -1.01% | 111,500 |
| Sep 14, 2026 | 14.83 | 14.98 | 14.79 | 14.86 | -0.36 | -2.37% | 159,000 |
| Sep 11, 2026 | 15.34 | 15.34 | 15.17 | 15.22 | +0.02 | +0.13% | 77,700 |
| Sep 10, 2026 | 15.22 | 15.26 | 15.05 | 15.20 | -0.23 | -1.49% | 83,600 |
| Sep 9, 2026 | 15.50 | 15.61 | 15.38 | 15.43 | -0.18 | -1.15% | 146,600 |
| Sep 8, 2026 | 15.50 | 15.73 | 15.42 | 15.61 | +0.38 | +2.50% | 224,900 |
| Sep 4, 2026 | 15.05 | 15.28 | 15.03 | 15.23 | +0.24 | +1.60% | 194,300 |
| Sep 3, 2026 | 14.78 | 14.99 | 14.67 | 14.99 | 0.00 | 0.00% | 196,700 |
| Sep 2, 2026 | 14.90 | 15.00 | 14.85 | 14.99 | +0.03 | +0.20% | 150,500 |
| Sep 1, 2026 | 15.14 | 15.14 | 14.86 | 14.96 | -0.01 | -0.07% | 138,200 |
| Aug 31, 2026 | 14.95 | 15.20 | 14.92 | 14.97 | -0.03 | -0.20% | 194,500 |
| Aug 28, 2026 | 15.25 | 15.34 | 15.00 | 15.00 | -0.25 | -1.64% | 123,900 |
| Aug 27, 2026 | 15.16 | 15.34 | 15.12 | 15.25 | +0.13 | +0.86% | 125,100 |
| Aug 26, 2026 | 15.18 | 15.20 | 15.07 | 15.12 | -0.06 | -0.40% | 97,100 |
| Aug 25, 2026 | 15.16 | 15.18 | 15.07 | 15.18 | +0.23 | +1.54% | 121,200 |
| Aug 24, 2026 | 15.10 | 15.10 | 14.76 | 14.95 | -0.21 | -1.39% | 287,000 |
| Aug 21, 2026 | 15.33 | 15.34 | 15.13 | 15.16 | +0.03 | +0.20% | 106,300 |
| Aug 20, 2026 | 14.91 | 15.14 | 14.88 | 15.13 | +0.03 | +0.20% | 90,800 |
| Aug 19, 2026 | 15.20 | 15.29 | 14.98 | 15.10 | -0.08 | -0.53% | 121,800 |
| Aug 18, 2026 | 15.35 | 15.37 | 15.10 | 15.18 | -0.48 | -3.07% | 186,300 |
| Aug 17, 2026 | 15.66 | 15.85 | 15.57 | 15.66 | +0.01 | +0.06% | 110,600 |
| Aug 14, 2026 | 15.72 | 15.72 | 15.50 | 15.65 | +0.01 | +0.06% | 111,000 |
65 days, newest first. Daily bars as drawn on the TSMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.