Skip to main content
YieldMax GOOGL Option Income Strategy ETF (GOOY)
NYSEARCA: GOOY · Real-Time Price · USD
15.41
+0.17 (1.12%)
Jan 21, 2025, 4:00 PM EST - Market closed

GOOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202515.3915.6115.3615.4115.411.12%410,648
Jan 17, 202515.2215.3315.1515.2415.240.93%110,867
Jan 16, 202515.1915.2115.0415.1015.10-0.59%77,503
Jan 15, 202515.0015.2515.0015.1915.192.01%101,467
Jan 14, 202515.0015.0014.7714.8914.89-0.07%38,046
Jan 13, 202514.9014.9414.7014.9014.90-0.40%67,453
Jan 10, 202515.2115.2514.8614.9614.96-1.12%120,132
Jan 8, 202515.0715.2815.0015.1315.13-0.59%107,562
Jan 7, 202515.3515.5315.1715.2215.22-0.46%79,966
Jan 6, 202515.1915.3715.1915.2915.291.85%203,655
Jan 3, 202514.9415.0714.9315.0115.010.89%60,611
Jan 2, 202514.9614.9914.7114.8814.880.40%81,536
Dec 31, 202414.9614.9814.8014.8214.82-0.67%78,763
Dec 30, 202414.8514.9914.7614.9214.92-0.67%111,154
Dec 27, 202415.1915.1914.8815.0215.02-5.06%149,589
Dec 26, 202415.8015.8515.7515.8215.180.32%143,143
Dec 24, 202415.7515.8015.6915.7715.130.77%46,712
Dec 23, 202415.6415.7215.4315.6515.020.90%386,397
Dec 20, 202415.0215.5915.0215.5114.881.70%75,610
Dec 19, 202415.4315.5615.2515.2514.63-0.20%67,412
Dec 18, 202415.7015.7815.2115.2814.66-2.92%73,735
Dec 17, 202415.8215.9615.6815.7415.10-88,916
Dec 16, 202415.5015.8515.5015.7415.102.81%87,253
Dec 13, 202415.4715.4915.3115.3114.69-1.16%63,411
Dec 12, 202415.6015.6315.4715.4914.86-0.77%83,346
Dec 11, 202415.1915.6515.1815.6114.983.23%116,723
Dec 10, 202415.0015.1514.8915.1214.513.07%226,245
Dec 9, 202414.5614.7314.5614.6714.080.07%45,302
Dec 6, 202414.6114.6614.5514.6614.070.48%62,350
Dec 5, 202414.6514.6514.5514.5914.000.03%49,602
Dec 4, 202414.5014.5914.4914.5914.001.00%81,168
Dec 3, 202414.4014.4914.4014.4413.86-0.07%39,511
Dec 2, 202414.2414.4814.2414.4513.871.26%88,387
Nov 29, 202414.3414.3414.1514.2713.69-2.26%69,220
Nov 27, 202414.6014.6014.5014.6013.740.24%119,123
Nov 26, 202414.5814.5914.5114.5713.700.38%77,660
Nov 25, 202414.4214.5314.3814.5113.651.33%103,973
Nov 22, 202414.3914.3914.2414.3213.47-1.04%114,024
Nov 21, 202415.0415.0414.2114.4713.61-4.68%385,183
Nov 20, 202415.2815.2815.0115.1814.28-0.75%61,004
Nov 19, 202415.0815.3115.0615.2914.391.08%23,346
Nov 18, 202414.9015.1414.9015.1314.231.68%156,554
Nov 15, 202415.0015.0214.8314.8814.00-1.39%41,687
Nov 14, 202415.3715.3715.0415.0914.20-1.82%56,953
Nov 13, 202415.5415.5415.3715.3714.46-1.03%93,907
Nov 12, 202415.5015.6115.4215.5314.610.32%81,562
Nov 11, 202415.4115.4815.3315.4814.561.18%50,132
Nov 8, 202415.5115.5115.3015.3014.39-0.91%34,751
Nov 7, 202415.3515.4715.3515.4414.530.59%68,171
Nov 6, 202415.3415.3515.2115.3514.442.61%67,343
Nov 5, 202414.9214.9814.8614.9614.070.61%21,644
Nov 4, 202414.9714.9714.7914.8713.99-1.00%74,451
Nov 1, 202414.9015.0814.8315.0214.130.07%73,730
Oct 31, 202415.2115.4214.9915.0114.12-4.52%53,426
Oct 30, 202416.1816.2115.6415.7214.431.09%147,539
Oct 29, 202415.3915.5915.3315.5514.271.37%96,167
Oct 28, 202415.3315.4415.1315.3414.080.92%68,814
Oct 25, 202415.0815.2515.0815.2013.950.86%41,069
Oct 24, 202415.1715.1714.9215.0713.830.15%29,126
Oct 23, 202415.2215.2515.0015.0513.81-1.27%44,492
Oct 22, 202415.0515.2615.0515.2413.990.73%24,792
Oct 21, 202415.1515.1815.0315.1313.890.34%66,754
Oct 18, 202415.0215.1415.0215.0813.840.35%40,903
Oct 17, 202415.1915.2015.0315.0313.79-0.88%41,248
Oct 16, 202415.1715.2215.0815.1613.91-0.07%20,986
Oct 15, 202415.1515.3115.1215.1713.920.33%45,040
Oct 14, 202415.0015.1915.0015.1213.880.86%46,546
Oct 11, 202414.8615.0314.8614.9913.760.48%52,130
Oct 10, 202414.8414.9614.7614.9213.690.13%33,831
Oct 9, 202415.0615.0714.7114.9013.67-0.93%74,563
Oct 8, 202414.9715.0714.9315.0413.800.60%50,255
Oct 7, 202415.2415.3114.9314.9513.72-1.71%58,455
Oct 4, 202415.3415.3415.1515.2113.96-0.13%78,577
Oct 3, 202415.2015.2515.0815.2313.98-1.55%56,249
Oct 2, 202415.4615.5815.4115.4713.96-0.71%49,048
Oct 1, 202415.5815.7015.4015.5814.060.58%53,458
Sep 30, 202415.3315.5015.3215.4913.980.92%55,288
Sep 27, 202415.2815.4515.2615.3513.850.58%36,536
Sep 26, 202415.3615.3615.1915.2613.770.93%44,045
Sep 25, 202415.2015.2115.1215.1213.65-0.53%47,334
Sep 24, 202415.1815.2315.0715.2013.720.33%25,378
Sep 23, 202415.2815.3415.1415.1513.67-0.56%104,554
Sep 20, 202415.1815.2415.1415.2413.750.63%28,826
Sep 19, 202415.2415.2415.1015.1413.671.07%57,080
Sep 18, 202415.0115.0314.9214.9813.520.20%35,228
Sep 17, 202414.9015.0414.9014.9513.490.74%60,521
Sep 16, 202414.7714.8914.7714.8413.39-0.27%43,665
Sep 13, 202414.5314.8914.5314.8813.432.20%98,814
Sep 12, 202414.3514.5714.3514.5613.141.32%32,564
Sep 11, 202414.1714.3714.0714.3712.971.27%40,291
Sep 10, 202414.2614.3014.1414.1912.810.07%40,293
Sep 9, 202414.4614.5914.0114.1812.80-1.05%87,908
Sep 6, 202415.0415.0414.3214.3312.93-6.03%48,692
Sep 5, 202415.1415.4315.1415.2513.430.20%67,451
Sep 4, 202415.2415.3915.1815.2213.40-0.20%45,977
Sep 3, 202415.7515.7515.1915.2513.43-3.28%55,172
Aug 30, 202415.6415.7715.6415.7713.881.02%29,553
Aug 29, 202415.8015.9115.4915.6113.74-0.57%42,744
Aug 28, 202415.8315.8315.5915.7013.82-0.88%27,582
Aug 27, 202415.9415.9615.8215.8413.95-0.71%36,550