YieldMax GOOGL Option Income Strategy ETF (GOOY)
NYSEARCA: GOOY · Real-Time Price · USD
12.10
+0.05 (0.41%)
May 13, 2025, 10:20 AM - Market open
GOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 12.12 | 12.12 | 12.00 | 11.98 | - | -0.58% | 4,696 |
| May 12, 2025 | 12.05 | 12.09 | 11.96 | 12.05 | 12.05 | 2.47% | 277,355 |
| May 9, 2025 | 11.89 | 11.90 | 11.74 | 11.76 | 11.76 | -0.59% | 173,450 |
| May 8, 2025 | 11.90 | 11.95 | 11.77 | 11.83 | 11.83 | 1.28% | 193,564 |
| May 7, 2025 | 12.59 | 12.62 | 11.41 | 11.68 | 11.68 | -6.86% | 359,363 |
| May 6, 2025 | 12.49 | 12.59 | 12.43 | 12.54 | 12.54 | -0.40% | 50,265 |
| May 5, 2025 | 12.53 | 12.65 | 12.51 | 12.59 | 12.59 | 0.16% | 62,942 |
| May 2, 2025 | 12.44 | 12.59 | 12.40 | 12.57 | 12.57 | 1.78% | 87,620 |
| May 1, 2025 | 12.26 | 12.37 | 12.18 | 12.35 | 12.35 | 1.56% | 64,924 |
| Apr 30, 2025 | 12.11 | 12.16 | 11.90 | 12.16 | 12.16 | -0.65% | 35,592 |
| Apr 29, 2025 | 12.25 | 12.25 | 12.04 | 12.24 | 12.24 | 0.25% | 48,808 |
| Apr 28, 2025 | 12.28 | 12.33 | 12.11 | 12.21 | 12.21 | -0.41% | 35,083 |
| Apr 25, 2025 | 12.33 | 12.33 | 12.23 | 12.26 | 12.26 | 3.46% | 107,818 |
| Apr 24, 2025 | 11.77 | 11.89 | 11.70 | 11.85 | 11.85 | 1.37% | 87,795 |
| Apr 23, 2025 | 11.73 | 11.80 | 11.59 | 11.69 | 11.69 | 2.01% | 49,963 |
| Apr 22, 2025 | 11.22 | 11.47 | 11.22 | 11.46 | 11.46 | 2.69% | 87,528 |
| Apr 21, 2025 | 11.30 | 11.30 | 11.08 | 11.16 | 11.16 | -2.11% | 405,670 |
| 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 |