YieldMax GOOGL Option Income Strategy ETF (GOOY)
NYSEARCA: GOOY · Real-Time Price · USD
12.89
-0.08 (-0.59%)
At close: Apr 2, 2026, 4:00 PM EDT
13.00
+0.12 (0.89%)
After-hours: Apr 2, 2026, 8:00 PM EDT
GOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.66 | 12.95 | 12.66 | 12.89 | 12.89 | -1.19% | 364,133 |
| Apr 1, 2026 | 12.77 | 13.14 | 12.77 | 13.04 | 12.96 | 2.68% | 402,439 |
| Mar 31, 2026 | 12.36 | 12.74 | 12.36 | 12.70 | 12.62 | 4.10% | 268,172 |
| Mar 30, 2026 | 12.27 | 12.30 | 12.13 | 12.20 | 12.13 | 0.16% | 413,159 |
| Mar 27, 2026 | 12.29 | 12.40 | 12.18 | 12.18 | 12.11 | -2.48% | 454,958 |
| Mar 26, 2026 | 12.80 | 12.80 | 12.38 | 12.49 | 12.41 | -3.78% | 680,478 |
| Mar 25, 2026 | 13.05 | 13.18 | 12.90 | 12.98 | 12.82 | 0.15% | 498,717 |
| Mar 24, 2026 | 13.36 | 13.36 | 12.93 | 12.96 | 12.80 | -3.14% | 582,945 |
| Mar 23, 2026 | 13.39 | 13.54 | 13.37 | 13.38 | 13.22 | 0.30% | 344,861 |
| Mar 20, 2026 | 13.52 | 13.52 | 13.24 | 13.34 | 13.18 | -1.48% | 852,279 |
| Mar 19, 2026 | 13.43 | 13.60 | 13.36 | 13.54 | 13.37 | -0.66% | 248,001 |
| Mar 18, 2026 | 13.69 | 13.79 | 13.63 | 13.63 | 13.38 | -0.94% | 255,512 |
| Mar 17, 2026 | 13.56 | 13.76 | 13.56 | 13.76 | 13.51 | 1.33% | 258,298 |
| Mar 16, 2026 | 13.50 | 13.58 | 13.46 | 13.58 | 13.33 | 1.12% | 198,970 |
| Mar 13, 2026 | 13.52 | 13.60 | 13.35 | 13.43 | 13.18 | -0.30% | 228,003 |
| Mar 12, 2026 | 13.48 | 13.56 | 13.34 | 13.47 | 13.22 | -1.46% | 513,983 |
| Mar 11, 2026 | 13.63 | 13.71 | 13.58 | 13.67 | 13.33 | 0.37% | 300,852 |
| Mar 10, 2026 | 13.53 | 13.66 | 13.53 | 13.62 | 13.28 | 0.59% | 361,732 |
| Mar 9, 2026 | 13.14 | 13.58 | 13.14 | 13.54 | 13.21 | 1.80% | 448,629 |
| Mar 6, 2026 | 13.20 | 13.36 | 13.14 | 13.30 | 12.97 | -0.52% | 524,763 |
| Mar 5, 2026 | 13.50 | 13.50 | 13.25 | 13.37 | 13.04 | -1.55% | 433,946 |
| Mar 4, 2026 | 13.55 | 13.64 | 13.45 | 13.58 | 13.14 | 0.37% | 350,302 |
| Mar 3, 2026 | 13.32 | 13.56 | 13.27 | 13.53 | 13.10 | -0.81% | 303,351 |
| Mar 2, 2026 | 13.55 | 13.72 | 13.44 | 13.64 | 13.20 | -1.37% | 238,260 |
| Feb 27, 2026 | 13.59 | 13.87 | 13.56 | 13.83 | 13.39 | 0.95% | 1,306,340 |
| Feb 26, 2026 | 13.84 | 13.84 | 13.47 | 13.70 | 13.26 | -1.93% | 344,433 |
| Feb 25, 2026 | 13.88 | 13.97 | 13.82 | 13.97 | 13.42 | 0.87% | 270,029 |
| Feb 24, 2026 | 13.88 | 13.91 | 13.69 | 13.85 | 13.30 | -0.07% | 236,273 |
| Feb 23, 2026 | 14.09 | 14.14 | 13.82 | 13.86 | 13.31 | -1.14% | 601,896 |
| Feb 20, 2026 | 13.68 | 14.05 | 13.65 | 14.02 | 13.47 | 3.09% | 378,130 |
| Feb 19, 2026 | 13.53 | 13.68 | 13.48 | 13.60 | 13.06 | -0.95% | 279,133 |
| Feb 18, 2026 | 13.62 | 13.79 | 13.61 | 13.73 | 13.09 | 0.88% | 399,918 |
| Feb 17, 2026 | 13.56 | 13.71 | 13.38 | 13.61 | 12.98 | -0.95% | 587,139 |
| Feb 13, 2026 | 13.82 | 13.88 | 13.69 | 13.74 | 13.10 | -1.22% | 510,657 |
| Feb 12, 2026 | 14.04 | 14.17 | 13.84 | 13.91 | 13.26 | -1.28% | 605,494 |
| Feb 11, 2026 | 14.45 | 14.49 | 14.02 | 14.09 | 13.34 | -2.15% | 626,695 |
| Feb 10, 2026 | 14.50 | 14.54 | 14.23 | 14.40 | 13.64 | -1.37% | 395,401 |
| Feb 9, 2026 | 14.45 | 14.70 | 14.35 | 14.60 | 13.83 | 0.76% | 354,102 |
| Feb 6, 2026 | 14.69 | 14.72 | 14.37 | 14.49 | 13.72 | -2.49% | 658,654 |
| Feb 5, 2026 | 14.00 | 14.86 | 13.78 | 14.86 | 14.07 | -0.60% | 777,011 |
| Feb 4, 2026 | 15.35 | 15.35 | 14.76 | 14.95 | 14.05 | -1.77% | 657,111 |
| Feb 3, 2026 | 15.53 | 15.53 | 15.12 | 15.22 | 14.31 | -0.91% | 527,267 |
| Feb 2, 2026 | 15.09 | 15.38 | 15.05 | 15.36 | 14.44 | 1.72% | 562,996 |
| Jan 30, 2026 | 15.00 | 15.15 | 14.98 | 15.10 | 14.19 | 0.13% | 464,764 |
| Jan 29, 2026 | 15.20 | 15.22 | 14.73 | 15.08 | 14.17 | -0.53% | 388,743 |
| Jan 28, 2026 | 15.13 | 15.19 | 15.00 | 15.16 | 14.15 | 0.40% | 364,124 |
| Jan 27, 2026 | 15.14 | 15.19 | 15.06 | 15.10 | 14.10 | 0.53% | 326,712 |
| Jan 26, 2026 | 14.81 | 15.12 | 14.81 | 15.02 | 14.02 | 1.14% | 347,646 |
| Jan 23, 2026 | 14.96 | 15.02 | 14.81 | 14.85 | 13.86 | -0.74% | 357,345 |
| Jan 22, 2026 | 15.04 | 15.04 | 14.86 | 14.96 | 13.97 | 0.40% | 301,815 |