YieldMax SPCX Option Income Strategy ETF YSPC
40.56 USD -0.28 (-0.69%)
Regular-session close
39.36 -1.20 -2.96%
After hours · Nov 13, 6:56 PM ET
40.27 Day range 40.98
36.79 52-week range 51.02
- YTD
- -18.82%
- 1 year
- -18.82%
YSPC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.00 | 41.00 | 40.18 | 40.56 | -0.28 | -0.69% | 37,800 |
| Nov 12, 2026 | 40.68 | 42.37 | 40.68 | 40.84 | -0.52 | -1.26% | 36,500 |
| Nov 11, 2026 | 42.74 | 42.74 | 41.12 | 41.36 | -0.54 | -1.29% | 50,900 |
| Nov 10, 2026 | 41.00 | 42.46 | 41.00 | 41.90 | +0.05 | +0.12% | 22,600 |
| Nov 9, 2026 | 40.68 | 42.10 | 40.51 | 41.85 | +1.71 | +4.26% | 41,900 |
| Nov 6, 2026 | 39.27 | 40.32 | 38.70 | 40.14 | +3.35 | +9.11% | 56,700 |
| Nov 5, 2026 | 39.22 | 39.22 | 35.88 | 36.79 | -4.08 | -9.98% | 61,400 |
| Nov 4, 2026 | 40.10 | 41.65 | 40.10 | 40.87 | -0.98 | -2.34% | 42,800 |
| Nov 3, 2026 | 41.10 | 42.16 | 41.10 | 41.85 | +1.04 | +2.55% | 20,400 |
| Nov 2, 2026 | 40.66 | 41.96 | 40.63 | 40.81 | +0.74 | +1.85% | 22,700 |
| Oct 30, 2026 | 41.20 | 41.70 | 40.06 | 40.07 | -2.92 | -6.79% | 95,500 |
| Oct 29, 2026 | 42.63 | 43.25 | 42.06 | 42.99 | -0.51 | -1.17% | 23,300 |
| Oct 28, 2026 | 44.31 | 44.31 | 43.00 | 43.50 | -0.68 | -1.54% | 47,600 |
| Oct 27, 2026 | 43.93 | 44.91 | 43.79 | 44.18 | +0.25 | +0.57% | 22,800 |
| Oct 26, 2026 | 44.02 | 44.70 | 43.19 | 43.93 | -0.07 | -0.16% | 26,500 |
| Oct 23, 2026 | 43.09 | 44.17 | 43.05 | 44.00 | +0.85 | +1.97% | 27,000 |
| Oct 22, 2026 | 45.18 | 45.18 | 41.97 | 43.15 | -3.35 | -7.20% | 52,700 |
| Oct 21, 2026 | 46.52 | 48.04 | 45.90 | 46.50 | +3.02 | +6.95% | 83,100 |
| Oct 20, 2026 | 43.36 | 43.80 | 42.56 | 43.48 | -0.10 | -0.23% | 21,600 |
| Oct 19, 2026 | 44.20 | 44.40 | 43.46 | 43.58 | +0.33 | +0.76% | 17,400 |
| Oct 16, 2026 | 44.00 | 44.00 | 42.09 | 43.25 | -0.84 | -1.91% | 40,200 |
| Oct 15, 2026 | 43.65 | 44.09 | 41.70 | 44.09 | -1.37 | -3.01% | 46,100 |
| Oct 14, 2026 | 46.54 | 46.54 | 45.30 | 45.46 | -1.15 | -2.47% | 58,900 |
| Oct 13, 2026 | 48.28 | 48.28 | 46.61 | 46.61 | -1.72 | -3.56% | 65,100 |
| Oct 12, 2026 | 48.87 | 48.87 | 47.70 | 48.33 | +0.47 | +0.98% | 31,600 |
| Oct 9, 2026 | 48.66 | 48.66 | 47.86 | 47.86 | +0.08 | +0.17% | 30,300 |
| Oct 8, 2026 | 48.62 | 48.92 | 47.54 | 47.78 | -1.91 | -3.84% | 40,000 |
| Oct 7, 2026 | 49.97 | 50.40 | 49.21 | 49.69 | -1.03 | -2.03% | 66,500 |
| Oct 6, 2026 | 50.95 | 51.77 | 50.51 | 50.72 | +0.36 | +0.71% | 41,300 |
| Oct 5, 2026 | 47.46 | 50.52 | 47.40 | 50.36 | +2.95 | +6.22% | 51,700 |
| Oct 2, 2026 | 46.30 | 47.85 | 46.26 | 47.41 | +1.70 | +3.72% | 50,200 |
| Oct 1, 2026 | 46.37 | 46.58 | 45.71 | 45.71 | -1.01 | -2.16% | 20,700 |
| Sep 30, 2026 | 46.00 | 46.97 | 45.82 | 46.72 | +0.48 | +1.04% | 53,900 |
| Sep 29, 2026 | 45.60 | 46.26 | 45.36 | 46.24 | +0.84 | +1.85% | 30,800 |
| Sep 28, 2026 | 46.15 | 46.60 | 45.32 | 45.40 | -0.63 | -1.37% | 42,000 |
| Sep 25, 2026 | 46.24 | 46.40 | 45.31 | 46.03 | +0.17 | +0.37% | 30,400 |
| Sep 24, 2026 | 46.05 | 46.20 | 45.29 | 45.86 | -0.70 | -1.50% | 24,200 |
| Sep 23, 2026 | 47.88 | 47.89 | 46.56 | 46.56 | -1.48 | -3.08% | 69,400 |
| Sep 22, 2026 | 47.15 | 48.04 | 46.98 | 48.04 | +0.75 | +1.59% | 34,000 |
| Sep 21, 2026 | 48.01 | 48.51 | 47.20 | 47.29 | -0.02 | -0.04% | 32,900 |
| Sep 18, 2026 | 47.40 | 47.84 | 47.07 | 47.31 | -0.40 | -0.84% | 33,400 |
| Sep 17, 2026 | 47.52 | 48.05 | 47.21 | 47.71 | +0.15 | +0.32% | 51,700 |
| Sep 16, 2026 | 46.66 | 48.05 | 46.66 | 47.56 | +1.81 | +3.96% | 56,500 |
| Sep 15, 2026 | 47.25 | 47.25 | 45.71 | 45.75 | -1.15 | -2.45% | 31,200 |
| Sep 14, 2026 | 46.98 | 47.94 | 46.75 | 46.90 | -0.90 | -1.88% | 29,800 |
| Sep 11, 2026 | 46.86 | 47.84 | 46.35 | 47.80 | +1.09 | +2.33% | 60,800 |
| Sep 10, 2026 | 46.26 | 48.05 | 46.06 | 46.71 | -0.68 | -1.43% | 19,300 |
| Sep 9, 2026 | 48.50 | 48.50 | 46.82 | 47.39 | -1.44 | -2.95% | 55,500 |
| Sep 8, 2026 | 47.79 | 49.01 | 46.67 | 48.83 | +1.47 | +3.10% | 42,900 |
| Sep 4, 2026 | 47.87 | 47.98 | 47.28 | 47.36 | -0.65 | -1.35% | 26,400 |
| Sep 3, 2026 | 46.46 | 48.60 | 46.42 | 48.01 | +1.07 | +2.28% | 28,600 |
| Sep 2, 2026 | 47.47 | 47.47 | 46.20 | 46.94 | -0.25 | -0.53% | 41,100 |
| Sep 1, 2026 | 47.23 | 47.74 | 46.92 | 47.19 | -0.24 | -0.51% | 23,200 |
| Aug 31, 2026 | 46.71 | 47.43 | 46.70 | 47.43 | +0.68 | +1.45% | 25,300 |
| Aug 28, 2026 | 46.83 | 47.10 | 46.28 | 46.75 | -0.02 | -0.04% | 22,000 |
| Aug 27, 2026 | 46.87 | 46.87 | 46.28 | 46.77 | -0.81 | -1.70% | 15,300 |
| Aug 26, 2026 | 47.00 | 47.59 | 46.43 | 47.58 | +0.39 | +0.83% | 54,700 |
| Aug 25, 2026 | 46.79 | 47.49 | 46.58 | 47.19 | +0.94 | +2.03% | 64,300 |
| Aug 24, 2026 | 46.25 | 46.88 | 45.86 | 46.25 | -0.53 | -1.13% | 22,500 |
| Aug 21, 2026 | 46.20 | 46.89 | 45.20 | 46.78 | +0.79 | +1.72% | 29,000 |
| Aug 20, 2026 | 47.17 | 47.17 | 44.78 | 45.99 | -2.64 | -5.43% | 30,200 |
| Aug 19, 2026 | 50.22 | 50.22 | 47.56 | 48.63 | -0.82 | -1.66% | 44,800 |
| Aug 18, 2026 | 48.98 | 50.35 | 48.42 | 49.45 | -0.72 | -1.44% | 26,400 |
| Aug 17, 2026 | 48.69 | 51.04 | 48.58 | 50.17 | +2.12 | +4.41% | 22,200 |
| Aug 14, 2026 | 49.34 | 49.34 | 47.31 | 48.05 | -0.69 | -1.42% | 19,400 |
65 days, newest first. Daily bars as drawn on the YSPC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.