Skip to main content
YieldMax GOOGL Option Income Strategy ETF (GOOY)
NYSEARCA: GOOY · Real-Time Price · USD
15.51
+0.26 (1.70%)
Dec 20, 2024, 4:00 PM EST - Market closed

GOOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.0215.5915.0215.5115.511.70%75,014
Dec 19, 202415.4315.5615.2515.2515.25-0.20%67,412
Dec 18, 202415.7015.7815.2115.2815.28-2.92%73,735
Dec 17, 202415.8215.9615.6815.7415.74-88,916
Dec 16, 202415.5015.8515.5015.7415.742.81%87,253
Dec 13, 202415.4715.4915.3115.3115.31-1.16%63,411
Dec 12, 202415.6015.6315.4715.4915.49-0.77%83,346
Dec 11, 202415.1915.6515.1815.6115.613.24%116,723
Dec 10, 202415.0015.1514.8915.1215.123.07%226,245
Dec 9, 202414.5614.7314.5614.6714.670.07%45,302
Dec 6, 202414.6114.6614.5514.6614.660.48%62,400
Dec 5, 202414.6514.6514.5514.5914.59-49,602
Dec 4, 202414.5014.5914.4914.5914.591.04%81,168
Dec 3, 202414.4014.4914.4014.4414.44-0.07%39,511
Dec 2, 202414.2414.4814.2414.4514.451.26%88,400
Nov 29, 202414.3414.3414.1514.2714.27-2.26%69,242
Nov 27, 202414.6014.6014.5014.6014.320.21%119,123
Nov 26, 202414.5814.5914.5114.5714.280.41%77,660
Nov 25, 202414.4214.5314.3814.5114.231.33%104,000
Nov 22, 202414.3914.3914.2414.3214.04-1.04%114,024
Nov 21, 202415.0415.0414.2114.4714.19-4.68%385,200
Nov 20, 202415.2815.2815.0115.1814.88-0.72%61,004
Nov 19, 202415.0815.3115.0615.2915.001.06%23,346
Nov 18, 202414.9015.1414.9015.1314.831.68%156,554
Nov 15, 202415.0015.0214.8314.8814.59-1.39%41,700
Nov 14, 202415.3715.3715.0315.0914.80-1.82%56,953
Nov 13, 202415.5415.5415.3715.3715.07-1.03%93,907
Nov 12, 202415.5015.6115.4215.5315.230.32%81,562
Nov 11, 202415.4115.4815.3315.4815.181.18%50,132
Nov 8, 202415.5115.5115.3015.3015.00-0.91%34,751
Nov 7, 202415.3515.4715.3515.4415.140.59%68,171
Nov 6, 202415.3415.3515.2115.3515.052.61%67,343
Nov 5, 202414.9214.9814.8614.9614.670.61%21,644
Nov 4, 202414.9714.9714.7914.8714.58-1.00%74,451
Nov 1, 202414.9015.0814.8315.0214.730.07%73,730
Oct 31, 202415.2115.4214.9915.0114.72-4.52%53,426
Oct 30, 202416.1816.2115.6415.7215.041.09%147,539
Oct 29, 202415.3915.5915.3315.5514.881.37%96,200
Oct 28, 202415.3315.4415.1315.3414.680.92%68,814
Oct 25, 202415.0815.2515.0815.2014.550.86%41,100
Oct 24, 202415.1715.1714.9215.0714.420.13%29,126
Oct 23, 202415.2215.2515.0015.0514.40-1.25%44,500
Oct 22, 202415.0515.2615.0515.2414.580.73%24,800
Oct 21, 202415.1515.1815.0315.1314.480.33%66,754
Oct 18, 202415.0215.1415.0215.0814.430.33%40,903
Oct 17, 202415.1915.2015.0315.0314.38-0.86%41,248
Oct 16, 202415.1715.2215.0815.1614.51-0.07%20,986
Oct 15, 202415.1515.3115.1215.1714.520.33%45,040
Oct 14, 202415.0015.1915.0015.1214.470.87%46,546
Oct 11, 202414.8615.0314.8614.9914.350.47%52,130
Oct 10, 202414.8414.9614.7614.9214.280.13%33,831
Oct 9, 202415.0615.0714.7114.9014.26-0.93%74,563
Oct 8, 202414.9715.0714.9315.0414.390.60%50,300
Oct 7, 202415.2415.3114.9314.9514.31-1.71%58,455
Oct 4, 202415.3415.3415.1515.2114.56-0.13%78,600
Oct 3, 202415.2015.2515.0815.2314.57-1.55%56,249
Oct 2, 202415.4615.5815.4115.4714.56-0.71%49,048
Oct 1, 202415.5815.7015.4015.5814.660.58%53,500
Sep 30, 202415.3315.4915.3215.4914.580.91%55,288
Sep 27, 202415.2815.4515.2615.3514.450.59%36,536
Sep 26, 202415.3615.3615.1915.2614.360.93%44,045
Sep 25, 202415.2015.2115.1215.1214.23-0.53%47,334
Sep 24, 202415.1815.2315.0715.2014.310.33%25,378
Sep 23, 202415.2815.3415.1415.1514.26-0.59%104,600
Sep 20, 202415.1815.2415.1415.2414.340.66%28,826
Sep 19, 202415.2415.2415.1015.1414.251.07%57,100
Sep 18, 202415.0115.0314.9214.9814.100.20%35,228
Sep 17, 202414.9015.0414.9014.9514.070.74%60,521
Sep 16, 202414.7714.8914.7714.8413.97-0.27%43,700
Sep 13, 202414.5314.8914.5314.8814.002.20%98,814
Sep 12, 202414.3514.5714.3514.5613.701.32%32,564
Sep 11, 202414.1714.3714.0714.3713.521.27%40,300
Sep 10, 202414.2614.3014.1414.1913.360.07%40,300
Sep 9, 202414.4614.5914.0114.1813.35-1.05%87,908
Sep 6, 202415.0415.0414.3214.3313.49-6.03%48,692
Sep 5, 202415.1415.4315.1415.2514.020.20%67,451
Sep 4, 202415.2415.3915.1815.2213.99-0.20%46,205
Sep 3, 202415.7515.7515.1915.2514.02-3.30%55,172
Aug 30, 202415.6415.7715.6415.7714.491.02%29,553
Aug 29, 202415.8015.9115.4915.6114.34-0.57%42,744
Aug 28, 202415.8315.8315.5915.7014.43-0.88%27,600
Aug 27, 202415.9415.9615.8215.8414.56-0.69%36,550
Aug 26, 202415.9816.0015.8115.9514.660.69%35,389
Aug 23, 202415.8315.8715.7615.8414.560.83%43,114
Aug 22, 202415.8215.8215.6715.7114.44-0.44%47,763
Aug 21, 202415.8115.8115.7215.7814.50-0.19%39,988
Aug 20, 202415.8415.8415.7815.8114.530.13%43,831
Aug 19, 202415.5915.7915.5915.7914.511.74%130,057
Aug 16, 202415.4615.6515.4615.5214.260.84%58,600
Aug 15, 202415.4415.4415.2615.3914.140.33%53,500
Aug 14, 202415.6215.6215.0815.3414.10-1.67%58,000
Aug 13, 202415.4815.6415.4815.6014.340.78%30,500
Aug 12, 202415.6215.6215.4515.4814.23-0.13%27,740
Aug 9, 202415.4015.5215.2015.5014.250.78%28,121
Aug 8, 202415.3015.4915.2415.3814.141.99%50,057
Aug 7, 202415.3715.4315.0515.0813.86-2.77%34,329
Aug 6, 202415.5615.7215.3715.5113.80-0.70%57,406
Aug 5, 202415.3216.0615.3215.6213.89-4.41%94,197
Aug 2, 202416.3916.4116.1316.3414.53-1.80%59,802
Aug 1, 202416.6616.9116.4616.6414.80-0.12%38,300