Scarica l'app Stockscreener
5.68
1.79%
0.10
Dopo l'orario di chiusura:
5.70
0.02
+0.35%
Storico Dei Prezzi Delle Azioni Di Yieldmax Smci Option Income Strategy Etf (SMCY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-08-14 | $5.75 | $5.55 | $0.205 | 921,982.0 | +1.79% |
| 2026-08-13 | $5.98 | $5.43 | $0.55 | 1,895,474.0 | +2.39% |
| 2026-08-12 | $5.51 | $5.03 | $0.485 | 2,973,591.0 | +13.54% |
| 2026-08-11 | $4.86 | $4.70 | $0.165 | 1,275,930.0 | +1.05% |
| 2026-08-10 | $4.97 | $4.75 | $0.22 | 1,095,014.0 | +0.64% |
| 2026-08-07 | $4.74 | $4.55 | $0.18 | 628,816.0 | +4.19% |
| 2026-08-06 | $4.69 | $4.52 | $0.1699 | 571,551.0 | -4.23% |
| 2026-08-05 | $4.91 | $4.72 | $0.19 | 783,043.0 | -3.27% |
| 2026-08-04 | $4.91 | $4.58 | $0.3293 | 1,008,694.0 | +7.71% |
| 2026-08-03 | $4.56 | $4.38 | $0.185 | 491,135.0 | +1.00% |
| 2026-07-31 | $4.60 | $4.33 | $0.265 | 915,306.0 | +2.16% |
| 2026-07-30 | $4.46 | $4.25 | $0.2101 | 731,854.0 | +5.01% |
| 2026-07-29 | $4.56 | $4.17 | $0.39 | 860,804.0 | -8.52% |
| 2026-07-28 | $4.63 | $4.39 | $0.235 | 639,784.0 | -3.98% |
| 2026-07-27 | $4.91 | $4.61 | $0.3031 | 951,741.0 | -1.04% |
| 2026-07-24 | $4.96 | $4.70 | $0.26 | 799,535.0 | -2.43% |
| 2026-07-23 | $5.13 | $4.84 | $0.295 | 1,106,403.0 | -0.40% |
| 2026-07-22 | $5.19 | $4.70 | $0.4903 | 1,896,227.0 | +14.81% |
| 2026-07-21 | $4.32 | $4.16 | $0.16 | 624,130.0 | +6.14% |
| 2026-07-20 | $4.18 | $4.07 | $0.11 | 474,753.0 | -1.45% |
| 2026-07-17 | $4.26 | $3.99 | $0.27 | 707,449.0 | -1.67% |
| 2026-07-16 | $4.54 | $4.18 | $0.355 | 1,042,547.0 | -9.68% |
Yieldmax Smci Option Income Strategy Etf Stock (SMCY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Yieldmax Smci Option Income Strategy Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SMCY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Yieldmax Smci Option Income Strategy Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Yieldmax Smci Option Income Strategy Etf Storia dei prezzi delle azioni (SMCY) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-08 | $5.98 | $4.38 | $1.61 | 12,567,212.0 | +26.36% |
| 2026-07 | $5.19 | $3.99 | $1.20 | 17,608,518.0 | -11.17% |
| 2026-06 | $8.72 | $4.79 | $3.93 | 26,028,026.0 | -36.75% |
| 2026-05 | $8.33 | $5.66 | $2.67 | 22,857,186.0 | +39.13% |
| 2026-04 | $6.30 | $5.23 | $1.07 | 20,388,837.0 | +4.93% |
| 2026-03 | $7.96 | $4.80 | $3.16 | 35,928,716.0 | -30.28% |
| 2026-02 | $8.73 | $7.46 | $1.28 | 26,148,276.0 | +3.29% |
| 2026-01 | $8.62 | $7.57 | $1.06 | 34,054,899.0 | -6.05% |
Yieldmax Smci Option Income Strategy Etf Storia dei prezzi delle azioni (SMCY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $9.80 | $8.04 | $1.76 | 24,776,740.0 | -13.67% |
| 2025-11 | $15.13 | $8.88 | $6.25 | 18,801,756.0 | -36.13% |
| 2025-10 | $17.73 | $13.87 | $3.86 | 20,234,320.0 | -3.56% |
| 2025-09 | $16.47 | $14.03 | $2.44 | 23,578,123.0 | +5.46% |
| 2025-08 | $21.28 | $14.60 | $6.68 | 27,148,230.0 | -30.81% |
| 2025-07 | $23.79 | $18.80 | $4.99 | 26,128,347.0 | -0.24% |
| 2025-06 | $21.60 | $18.07 | $3.53 | 11,949,474.0 | +8.94% |
| 2025-05 | $21.88 | $16.43 | $5.45 | 9,695,068.0 | +9.75% |
| 2025-04 | $21.70 | $16.16 | $5.54 | 8,529,957.0 | -14.22% |
| 2025-03 | $26.96 | $19.60 | $7.36 | 5,404,526.0 | -20.25% |
| 2025-02 | $36.88 | $20.54 | $16.34 | 7,416,064.0 | +16.91% |
| 2025-01 | $29.40 | $21.07 | $8.33 | 2,799,600.0 | -14.00% |
Yieldmax Smci Option Income Strategy Etf Storia dei prezzi delle azioni (SMCY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $38.50 | $25.39 | $13.11 | 2,769,626.0 | -10.18% |
| 2024-11 | $32.99 | $21.15 | $11.84 | 4,245,290.0 | -12.56% |
| 2024-10 | $59.20 | $31.15 | $28.05 | 825,563.0 | -32.52% |
| 2024-09 | $55.12 | $45.70 | $9.42 | 76,874.0 | +0.00% |
0.43%
0.32%
Capitalizzazione:
|
Volume (24 ore):