Skip to main content
YieldMax GOOGL Option Income Strategy ETF (GOOY)
NYSEARCA: GOOY · Real-Time Price · USD
13.67
-0.34 (-2.43%)
Feb 21, 2025, 4:00 PM EST - Market closed

GOOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202514.0414.0413.8714.0114.01-2.84%180,098
Feb 19, 202514.3614.4214.3014.4214.030.84%121,780
Feb 18, 202514.4214.4214.1614.3013.92-0.49%150,073
Feb 14, 202514.4014.4014.3014.3713.98-110,086
Feb 13, 202514.2314.3914.2014.3713.980.84%60,250
Feb 12, 202514.2314.3014.1114.2513.87-0.77%88,612
Feb 11, 202514.4414.4514.2814.3613.97-0.55%92,095
Feb 10, 202514.5014.5514.3914.4414.050.56%126,434
Feb 7, 202514.7614.7614.1914.3613.97-2.71%155,444
Feb 6, 202514.7014.7714.5814.7614.360.07%119,889
Feb 5, 202514.8314.8314.4814.7514.35-5.51%321,213
Feb 4, 202515.3515.6415.3515.6115.191.83%164,889
Feb 3, 202515.2415.4415.2415.3314.92-0.78%73,770
Jan 31, 202515.3615.5415.3615.4515.030.65%96,633
Jan 30, 202515.0515.3515.0515.3514.942.81%70,744
Jan 29, 202514.9715.0014.8114.9314.53-0.13%57,679
Jan 28, 202514.7414.9514.6214.9514.551.84%70,781
Jan 27, 202514.7515.0214.6014.6814.29-3.42%155,011
Jan 24, 202515.0315.2415.0315.2014.791.13%118,650
Jan 23, 202515.1415.1814.8715.0314.63-2.72%140,310
Jan 22, 202515.4315.5215.3815.4514.710.26%107,854
Jan 21, 202515.3915.6115.3615.4114.671.12%410,998
Jan 17, 202515.2215.3315.1515.2414.510.93%110,867
Jan 16, 202515.1915.2115.0415.1014.38-0.59%77,503
Jan 15, 202515.0015.2515.0015.1914.462.01%101,467
Jan 14, 202515.0015.0014.7714.8914.18-0.07%38,046
Jan 13, 202514.9014.9414.7014.9014.19-0.40%67,453
Jan 10, 202515.2115.2514.8614.9614.24-1.12%120,132
Jan 8, 202515.0715.2815.0015.1314.40-0.59%107,562
Jan 7, 202515.3515.5315.1715.2214.49-0.46%79,966
Jan 6, 202515.1915.3715.1915.2914.561.85%203,655
Jan 3, 202514.9415.0714.9315.0114.290.89%60,611
Jan 2, 202514.9614.9914.7114.8814.170.40%81,536
Dec 31, 202414.9614.9814.8014.8214.11-0.67%78,763
Dec 30, 202414.8514.9914.7614.9214.20-0.67%111,154
Dec 27, 202415.1915.1914.8815.0214.30-5.06%149,589
Dec 26, 202415.8015.8515.7515.8214.450.32%143,143
Dec 24, 202415.7515.8015.6915.7714.410.77%46,712
Dec 23, 202415.6415.7215.4315.6514.300.90%386,397
Dec 20, 202415.0215.5915.0215.5114.171.70%75,610
Dec 19, 202415.4315.5615.2515.2513.93-0.20%67,412
Dec 18, 202415.7015.7815.2115.2813.96-2.92%73,735
Dec 17, 202415.8215.9615.6815.7414.38-88,916
Dec 16, 202415.5015.8515.5015.7414.382.81%87,253
Dec 13, 202415.4715.4915.3115.3113.99-1.16%63,411
Dec 12, 202415.6015.6315.4715.4914.15-0.77%83,346
Dec 11, 202415.1915.6515.1815.6114.263.23%116,723
Dec 10, 202415.0015.1514.8915.1213.813.07%226,245
Dec 9, 202414.5614.7314.5614.6713.400.07%45,302
Dec 6, 202414.6114.6614.5514.6613.390.48%62,350
Dec 5, 202414.6514.6514.5514.5913.330.03%49,602
Dec 4, 202414.5014.5914.4914.5913.321.00%81,168
Dec 3, 202414.4014.4914.4014.4413.19-0.07%39,511
Dec 2, 202414.2414.4814.2414.4513.201.26%88,387
Nov 29, 202414.3414.3414.1514.2713.04-2.26%69,220
Nov 27, 202414.6014.6014.5014.6013.080.24%119,123
Nov 26, 202414.5814.5914.5114.5713.050.38%77,660
Nov 25, 202414.4214.5314.3814.5113.001.33%103,973
Nov 22, 202414.3914.3914.2414.3212.83-1.04%114,024
Nov 21, 202415.0415.0414.2114.4712.96-4.68%385,183
Nov 20, 202415.2815.2815.0115.1813.60-0.75%61,004
Nov 19, 202415.0815.3115.0615.2913.701.08%23,346
Nov 18, 202414.9015.1414.9015.1313.551.68%156,554
Nov 15, 202415.0015.0214.8314.8813.33-1.39%41,687
Nov 14, 202415.3715.3715.0415.0913.52-1.82%56,953
Nov 13, 202415.5415.5415.3715.3713.77-1.03%93,907
Nov 12, 202415.5015.6115.4215.5313.910.32%81,562
Nov 11, 202415.4115.4815.3315.4813.861.18%50,132
Nov 8, 202415.5115.5115.3015.3013.70-0.91%34,751
Nov 7, 202415.3515.4715.3515.4413.830.59%68,171
Nov 6, 202415.3415.3515.2115.3513.752.61%67,343
Nov 5, 202414.9214.9814.8614.9613.400.61%21,644
Nov 4, 202414.9714.9714.7914.8713.32-1.00%74,451
Nov 1, 202414.9015.0814.8315.0213.450.07%73,730
Oct 31, 202415.2115.4214.9915.0113.44-4.52%53,426
Oct 30, 202416.1816.2115.6415.7213.731.09%147,539
Oct 29, 202415.3915.5915.3315.5513.591.37%96,167
Oct 28, 202415.3315.4415.1315.3413.400.92%68,814
Oct 25, 202415.0815.2515.0815.2013.280.86%41,069
Oct 24, 202415.1715.1714.9215.0713.170.15%29,126
Oct 23, 202415.2215.2515.0015.0513.15-1.27%44,492
Oct 22, 202415.0515.2615.0515.2413.320.73%24,792
Oct 21, 202415.1515.1815.0315.1313.220.34%66,754
Oct 18, 202415.0215.1415.0215.0813.170.35%40,903
Oct 17, 202415.1915.2015.0315.0313.13-0.88%41,248
Oct 16, 202415.1715.2215.0815.1613.25-0.07%20,986
Oct 15, 202415.1515.3115.1215.1713.250.33%45,040
Oct 14, 202415.0015.1915.0015.1213.210.86%46,546
Oct 11, 202414.8615.0314.8614.9913.100.48%52,130
Oct 10, 202414.8414.9614.7614.9213.040.13%33,831
Oct 9, 202415.0615.0714.7114.9013.02-0.93%74,563
Oct 8, 202414.9715.0714.9315.0413.140.60%50,255
Oct 7, 202415.2415.3114.9314.9513.06-1.71%58,455
Oct 4, 202415.3415.3415.1515.2113.29-0.13%78,577
Oct 3, 202415.2015.2515.0815.2313.31-1.55%56,249
Oct 2, 202415.4615.5815.4115.4713.29-0.71%49,048
Oct 1, 202415.5815.7015.4015.5813.390.58%53,458
Sep 30, 202415.3315.5015.3215.4913.310.92%55,288
Sep 27, 202415.2815.4515.2615.3513.190.58%36,536
Sep 26, 202415.3615.3615.1915.2613.110.93%44,045