YieldMax GOOGL Option Income Strategy ETF (GOOY)
NYSEARCA: GOOY · Real-Time Price · USD
11.35
-0.57 (-4.78%)
Apr 17, 2025, 4:00 PM EDT - Market closed
GOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.55 | 11.57 | 11.25 | 11.40 | 11.40 | -4.36% | 48,320 |
| Apr 16, 2025 | 11.92 | 12.08 | 11.76 | 11.92 | 11.54 | -1.65% | 111,784 |
| Apr 15, 2025 | 12.28 | 12.28 | 12.03 | 12.12 | 11.74 | -0.98% | 89,551 |
| Apr 14, 2025 | 12.26 | 12.33 | 12.13 | 12.24 | 11.85 | 1.07% | 156,803 |
| Apr 11, 2025 | 11.83 | 12.11 | 11.81 | 12.11 | 11.73 | 2.63% | 114,655 |
| Apr 10, 2025 | 11.97 | 11.97 | 11.56 | 11.80 | 11.43 | -1.83% | 51,123 |
| Apr 9, 2025 | 11.11 | 12.03 | 11.11 | 12.02 | 11.64 | 7.42% | 81,026 |
| Apr 8, 2025 | 11.61 | 11.67 | 11.06 | 11.19 | 10.84 | -0.71% | 72,498 |
| Apr 7, 2025 | 10.92 | 11.65 | 10.89 | 11.27 | 10.91 | 0.71% | 117,935 |
| Apr 4, 2025 | 11.46 | 11.56 | 11.19 | 11.19 | 10.84 | -3.20% | 170,188 |
| Apr 3, 2025 | 11.65 | 11.71 | 11.56 | 11.56 | 11.19 | -3.83% | 143,984 |
| Apr 2, 2025 | 11.92 | 12.09 | 11.88 | 12.02 | 11.64 | -0.17% | 66,895 |
| Apr 1, 2025 | 11.82 | 12.07 | 11.81 | 12.04 | 11.66 | 1.86% | 70,747 |
| Mar 31, 2025 | 11.69 | 11.90 | 11.57 | 11.82 | 11.45 | -0.08% | 150,128 |
| Mar 28, 2025 | 12.32 | 12.32 | 11.78 | 11.83 | 11.46 | -4.44% | 106,943 |
| Mar 27, 2025 | 12.46 | 12.54 | 12.35 | 12.38 | 11.99 | -1.43% | 55,873 |
| Mar 26, 2025 | 12.80 | 12.80 | 12.51 | 12.56 | 12.16 | -1.72% | 76,535 |
| Mar 25, 2025 | 12.72 | 12.80 | 12.71 | 12.78 | 12.38 | 0.95% | 84,413 |
| Mar 24, 2025 | 12.61 | 12.69 | 12.56 | 12.66 | 12.26 | 1.20% | 324,264 |
| Mar 21, 2025 | 12.33 | 12.52 | 12.27 | 12.51 | 12.11 | 0.89% | 84,711 |
| Mar 20, 2025 | 12.30 | 12.54 | 12.29 | 12.40 | 12.01 | -3.35% | 141,110 |
| Mar 19, 2025 | 12.61 | 12.92 | 12.60 | 12.83 | 12.10 | 2.23% | 95,078 |
| Mar 18, 2025 | 12.80 | 12.80 | 12.29 | 12.55 | 11.84 | -2.03% | 141,488 |
| Mar 17, 2025 | 12.87 | 12.88 | 12.76 | 12.81 | 12.08 | -0.31% | 106,896 |
| Mar 14, 2025 | 12.65 | 12.85 | 12.65 | 12.85 | 12.12 | 1.74% | 67,109 |
| Mar 13, 2025 | 12.86 | 12.86 | 12.60 | 12.63 | 11.91 | -2.24% | 55,598 |
| Mar 12, 2025 | 12.83 | 12.93 | 12.67 | 12.92 | 12.19 | 1.97% | 46,400 |
| Mar 11, 2025 | 12.69 | 12.85 | 12.52 | 12.67 | 11.95 | -1.02% | 83,934 |
| Mar 10, 2025 | 12.97 | 12.98 | 12.68 | 12.80 | 12.08 | -3.98% | 117,956 |
| Mar 7, 2025 | 13.17 | 13.36 | 13.09 | 13.33 | 12.58 | 0.83% | 99,572 |
| Mar 6, 2025 | 13.15 | 13.34 | 13.14 | 13.22 | 12.47 | -0.15% | 69,031 |
| Mar 5, 2025 | 13.08 | 13.26 | 12.98 | 13.24 | 12.49 | 1.22% | 41,894 |
| Mar 4, 2025 | 12.71 | 13.22 | 12.71 | 13.08 | 12.34 | 1.87% | 82,841 |
| Mar 3, 2025 | 13.06 | 13.19 | 12.73 | 12.84 | 12.11 | -1.23% | 67,205 |
| Feb 28, 2025 | 12.85 | 13.04 | 12.80 | 13.00 | 12.26 | 0.78% | 63,602 |
| Feb 27, 2025 | 13.32 | 13.32 | 12.84 | 12.90 | 12.17 | -2.27% | 177,522 |
| Feb 26, 2025 | 13.40 | 13.41 | 13.11 | 13.20 | 12.45 | -1.12% | 144,833 |
| Feb 25, 2025 | 13.58 | 13.58 | 13.32 | 13.35 | 12.59 | -2.41% | 134,558 |
| Feb 24, 2025 | 13.85 | 13.89 | 13.65 | 13.68 | 12.91 | 0.07% | 396,226 |
| Feb 21, 2025 | 14.04 | 14.06 | 13.62 | 13.67 | 12.90 | -2.43% | 218,498 |
| Feb 20, 2025 | 14.04 | 14.04 | 13.87 | 14.01 | 13.22 | -2.84% | 180,098 |
| Feb 19, 2025 | 14.36 | 14.42 | 14.30 | 14.42 | 13.24 | 0.84% | 121,780 |
| Feb 18, 2025 | 14.42 | 14.42 | 14.16 | 14.30 | 13.13 | -0.49% | 150,073 |
| Feb 14, 2025 | 14.40 | 14.40 | 14.30 | 14.37 | 13.19 | - | 110,086 |
| Feb 13, 2025 | 14.23 | 14.39 | 14.20 | 14.37 | 13.19 | 0.84% | 60,250 |
| Feb 12, 2025 | 14.23 | 14.30 | 14.11 | 14.25 | 13.08 | -0.77% | 88,612 |
| Feb 11, 2025 | 14.44 | 14.45 | 14.28 | 14.36 | 13.18 | -0.55% | 92,095 |
| Feb 10, 2025 | 14.50 | 14.55 | 14.39 | 14.44 | 13.26 | 0.56% | 126,434 |
| Feb 7, 2025 | 14.76 | 14.76 | 14.19 | 14.36 | 13.18 | -2.71% | 155,444 |
| Feb 6, 2025 | 14.70 | 14.77 | 14.58 | 14.76 | 13.55 | 0.07% | 119,889 |