YieldMax GOOGL Option Income Strategy ETF (GOOY)
NYSEARCA: GOOY · Real-Time Price · USD
12.15
0.00 (0.00%)
Jul 15, 2025, 12:15 PM - Market open
GOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 12.15 | 12.19 | 12.13 | 12.18 | - | 0.26% | 78,315 |
| Jul 14, 2025 | 12.07 | 12.19 | 12.05 | 12.15 | 12.15 | 0.58% | 135,775 |
| Jul 11, 2025 | 11.93 | 12.12 | 11.91 | 12.08 | 12.08 | 1.09% | 106,978 |
| Jul 10, 2025 | 11.88 | 11.99 | 11.81 | 11.95 | 11.95 | -2.37% | 158,610 |
| Jul 9, 2025 | 12.11 | 12.39 | 11.99 | 12.24 | 11.93 | 1.16% | 204,981 |
| Jul 8, 2025 | 12.28 | 12.28 | 11.98 | 12.10 | 11.80 | -1.06% | 189,754 |
| Jul 7, 2025 | 12.40 | 12.40 | 12.17 | 12.23 | 11.92 | -0.97% | 148,106 |
| Jul 3, 2025 | 12.37 | 12.37 | 12.27 | 12.35 | 12.04 | 0.41% | 92,158 |
| Jul 2, 2025 | 12.16 | 12.30 | 12.15 | 12.30 | 11.99 | 0.99% | 62,325 |
| Jul 1, 2025 | 12.15 | 12.18 | 12.05 | 12.18 | 11.87 | 0.08% | 49,005 |
| Jun 30, 2025 | 12.39 | 12.40 | 12.11 | 12.17 | 11.87 | -0.65% | 123,920 |
| Jun 27, 2025 | 12.07 | 12.28 | 11.93 | 12.25 | 11.94 | 2.00% | 221,481 |
| Jun 26, 2025 | 11.97 | 12.04 | 11.88 | 12.01 | 11.71 | 0.76% | 67,594 |
| Jun 25, 2025 | 11.71 | 11.97 | 11.71 | 11.92 | 11.62 | 2.05% | 71,781 |
| Jun 24, 2025 | 11.65 | 11.76 | 11.64 | 11.68 | 11.39 | 1.04% | 98,448 |
| Jun 23, 2025 | 11.66 | 11.71 | 11.36 | 11.56 | 11.27 | -0.94% | 605,589 |
| Jun 20, 2025 | 12.10 | 12.13 | 11.57 | 11.67 | 11.38 | -3.31% | 180,041 |
| Jun 18, 2025 | 12.24 | 12.25 | 12.06 | 12.07 | 11.77 | -1.07% | 56,770 |
| Jun 17, 2025 | 12.15 | 12.29 | 12.14 | 12.20 | 11.89 | -0.25% | 65,036 |
| Jun 16, 2025 | 12.11 | 12.25 | 12.11 | 12.23 | 11.92 | 0.91% | 112,478 |
| Jun 13, 2025 | 11.92 | 12.25 | 11.92 | 12.12 | 11.82 | -0.08% | 166,912 |
| Jun 12, 2025 | 12.16 | 12.20 | 12.08 | 12.13 | 11.83 | -4.11% | 120,207 |
| Jun 11, 2025 | 12.78 | 12.78 | 12.61 | 12.65 | 11.94 | -0.39% | 145,432 |
| Jun 10, 2025 | 12.60 | 12.77 | 12.53 | 12.70 | 11.99 | 0.95% | 199,132 |
| Jun 9, 2025 | 12.50 | 12.59 | 12.50 | 12.58 | 11.88 | 2.11% | 175,181 |
| Jun 6, 2025 | 12.28 | 12.43 | 12.28 | 12.32 | 11.63 | 0.98% | 619,558 |
| Jun 5, 2025 | 12.25 | 12.30 | 12.15 | 12.20 | 11.52 | 0.49% | 101,658 |
| Jun 4, 2025 | 12.05 | 12.18 | 12.05 | 12.14 | 11.46 | 0.91% | 67,338 |
| Jun 3, 2025 | 12.13 | 12.18 | 11.97 | 12.03 | 11.36 | -1.64% | 162,995 |
| Jun 2, 2025 | 12.17 | 12.25 | 12.12 | 12.23 | 11.54 | -0.81% | 101,646 |
| May 30, 2025 | 12.32 | 12.39 | 12.09 | 12.33 | 11.64 | - | 74,693 |
| May 29, 2025 | 12.51 | 12.51 | 12.29 | 12.33 | 11.64 | -0.32% | 40,356 |
| May 28, 2025 | 12.42 | 12.54 | 12.35 | 12.37 | 11.68 | -0.40% | 52,288 |
| May 27, 2025 | 12.22 | 12.42 | 12.22 | 12.42 | 11.72 | 2.73% | 118,129 |
| May 23, 2025 | 12.07 | 12.20 | 12.07 | 12.09 | 11.41 | -1.55% | 132,339 |
| May 22, 2025 | 12.43 | 12.55 | 12.27 | 12.28 | 11.59 | 0.41% | 682,170 |
| May 21, 2025 | 11.93 | 12.43 | 11.93 | 12.23 | 11.54 | 2.34% | 227,503 |
| May 20, 2025 | 12.09 | 12.19 | 11.91 | 11.95 | 11.28 | -1.32% | 118,340 |
| May 19, 2025 | 11.98 | 12.12 | 11.95 | 12.11 | 11.43 | 0.58% | 541,571 |
| May 16, 2025 | 12.06 | 12.14 | 12.04 | 12.04 | 11.37 | 0.33% | 153,233 |
| May 15, 2025 | 12.08 | 12.08 | 11.94 | 12.00 | 11.33 | -2.99% | 209,812 |
| May 14, 2025 | 12.18 | 12.46 | 12.15 | 12.37 | 11.35 | 2.06% | 186,267 |
| May 13, 2025 | 12.12 | 12.18 | 11.93 | 12.12 | 11.12 | 0.58% | 152,215 |
| May 12, 2025 | 12.05 | 12.09 | 11.96 | 12.05 | 11.06 | 2.47% | 277,355 |
| May 9, 2025 | 11.89 | 11.90 | 11.74 | 11.76 | 10.79 | -0.59% | 173,450 |
| May 8, 2025 | 11.90 | 11.95 | 11.77 | 11.83 | 10.86 | 1.28% | 193,564 |
| May 7, 2025 | 12.59 | 12.62 | 11.41 | 11.68 | 10.72 | -6.86% | 359,363 |
| May 6, 2025 | 12.49 | 12.59 | 12.43 | 12.54 | 11.51 | -0.40% | 50,265 |
| May 5, 2025 | 12.53 | 12.65 | 12.51 | 12.59 | 11.55 | 0.16% | 62,942 |
| May 2, 2025 | 12.44 | 12.59 | 12.40 | 12.57 | 11.53 | 1.78% | 87,620 |