Stockscreener 앱 받기
5.39
2.71%
-0.15
시간 외 거래:
5.45
0.06
+1.11%
Yieldmax Smci Option Income Strategy Etf 주식 (SMCY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-09 | $5.51 | $5.37 | $0.1373 | 3,028,487.0 | -2.71% |
| 2026-09-08 | $5.64 | $5.45 | $0.19 | 1,173,699.0 | +1.84% |
| 2026-09-04 | $5.55 | $5.34 | $0.2062 | 2,172,370.0 | +1.87% |
| 2026-09-03 | $5.36 | $5.06 | $0.30 | 2,371,923.0 | +0.38% |
| 2026-09-02 | $5.37 | $5.14 | $0.23 | 1,112,031.0 | +1.53% |
| 2026-09-01 | $5.29 | $5.13 | $0.16 | 594,587.0 | -1.13% |
| 2026-08-31 | $5.33 | $5.18 | $0.155 | 508,469.0 | +0.00% |
| 2026-08-28 | $5.43 | $5.25 | $0.175 | 834,072.0 | -1.49% |
| 2026-08-27 | $5.45 | $5.29 | $0.1552 | 903,412.0 | +0.37% |
| 2026-08-26 | $5.43 | $5.33 | $0.095 | 803,446.0 | -1.29% |
| 2026-08-25 | $5.45 | $5.19 | $0.26 | 995,831.0 | +7.10% |
| 2026-08-24 | $5.24 | $4.93 | $0.31 | 1,581,789.0 | -4.52% |
| 2026-08-21 | $5.33 | $5.20 | $0.125 | 963,013.0 | +2.12% |
| 2026-08-20 | $5.45 | $5.08 | $0.36 | 1,293,458.0 | -2.07% |
| 2026-08-19 | $5.44 | $5.19 | $0.2532 | 1,350,200.0 | -1.67% |
| 2026-08-18 | $5.48 | $5.25 | $0.225 | 717,063.0 | -1.82% |
| 2026-08-17 | $5.62 | $5.43 | $0.19 | 955,716.0 | -3.17% |
| 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% |
Yieldmax Smci Option Income Strategy Etf 주식 (SMCY) 연도별 가격 이력
이 심층 분석에서는 Yieldmax Smci Option Income Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMCY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Yieldmax Smci Option Income Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Yieldmax Smci Option Income Strategy Etf 주식 (SMCY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $5.64 | $5.06 | $0.58 | 13,473,094.0 | +1.70% |
| 2026-08 | $5.98 | $4.38 | $1.61 | 22,551,699.0 | +17.91% |
| 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 주식 (SMCY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (SMCY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.50%
7.15%
자본화:
|
볼륨(24시간):