YieldMax GOOGL Option Income Strategy ETF (GOOY)
NYSEARCA: GOOY · Real-Time Price · USD
13.90
+0.24 (1.76%)
At close: Oct 24, 2025, 4:00 PM EDT
13.94
+0.04 (0.29%)
After-hours: Oct 24, 2025, 8:00 PM EDT
GOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 13.83 | 13.93 | 13.77 | 13.90 | 13.90 | 1.76% | 446,004 |
| Oct 23, 2025 | 13.69 | 13.72 | 13.59 | 13.66 | 13.66 | -0.87% | 446,225 |
| Oct 22, 2025 | 13.92 | 13.96 | 13.68 | 13.78 | 13.57 | 0.44% | 373,919 |
| Oct 21, 2025 | 13.89 | 13.89 | 13.39 | 13.72 | 13.51 | -1.44% | 1,449,519 |
| Oct 20, 2025 | 13.85 | 13.98 | 13.85 | 13.92 | 13.71 | 0.94% | 443,855 |
| Oct 17, 2025 | 13.65 | 13.82 | 13.55 | 13.79 | 13.58 | 0.66% | 207,673 |
| Oct 16, 2025 | 13.77 | 13.90 | 13.64 | 13.70 | 13.49 | -1.08% | 304,065 |
| Oct 15, 2025 | 13.75 | 13.89 | 13.70 | 13.85 | 13.48 | 1.24% | 165,689 |
| Oct 14, 2025 | 13.51 | 13.72 | 13.46 | 13.68 | 13.31 | 0.44% | 159,008 |
| Oct 13, 2025 | 13.39 | 13.62 | 13.39 | 13.62 | 13.26 | 2.95% | 216,554 |
| Oct 10, 2025 | 13.46 | 13.60 | 13.22 | 13.23 | 12.88 | -1.93% | 183,415 |
| Oct 9, 2025 | 13.61 | 13.61 | 13.36 | 13.49 | 13.13 | -0.88% | 175,834 |
| Oct 8, 2025 | 13.58 | 13.66 | 13.57 | 13.61 | 13.25 | -0.37% | 171,413 |
| Oct 7, 2025 | 13.67 | 13.79 | 13.62 | 13.66 | 13.30 | -0.87% | 177,016 |
| Oct 6, 2025 | 13.59 | 13.82 | 13.57 | 13.78 | 13.41 | 1.47% | 263,801 |
| Oct 3, 2025 | 13.56 | 13.65 | 13.43 | 13.58 | 13.22 | -0.29% | 420,548 |
| Oct 2, 2025 | 13.64 | 13.67 | 13.46 | 13.62 | 13.26 | -4.56% | 325,402 |
| Oct 1, 2025 | 14.08 | 14.34 | 13.93 | 14.27 | 13.22 | 0.85% | 550,719 |
| Sep 30, 2025 | 14.15 | 14.17 | 13.97 | 14.15 | 13.11 | -0.35% | 317,931 |
| Sep 29, 2025 | 14.40 | 14.50 | 14.14 | 14.20 | 13.15 | -0.63% | 332,503 |
| Sep 26, 2025 | 14.32 | 14.41 | 14.26 | 14.29 | 13.23 | 0.35% | 203,613 |
| Sep 25, 2025 | 14.20 | 14.29 | 13.99 | 14.24 | 13.19 | -0.70% | 176,339 |
| Sep 24, 2025 | 14.60 | 14.60 | 14.30 | 14.34 | 13.28 | -1.51% | 175,310 |
| Sep 23, 2025 | 14.65 | 14.66 | 14.50 | 14.56 | 13.48 | - | 169,413 |
| Sep 22, 2025 | 14.70 | 14.74 | 14.50 | 14.56 | 13.48 | -0.95% | 1,040,138 |
| Sep 19, 2025 | 14.63 | 14.73 | 14.59 | 14.70 | 13.61 | 1.03% | 108,856 |
| Sep 18, 2025 | 14.59 | 14.61 | 14.49 | 14.55 | 13.48 | 0.62% | 170,777 |
| Sep 17, 2025 | 14.56 | 14.56 | 14.35 | 14.46 | 13.39 | -0.55% | 113,530 |
| Sep 16, 2025 | 14.59 | 14.59 | 14.45 | 14.54 | 13.47 | 0.21% | 156,751 |
| Sep 15, 2025 | 14.25 | 14.55 | 14.25 | 14.51 | 13.44 | 2.91% | 250,769 |
| Sep 12, 2025 | 14.06 | 14.16 | 14.00 | 14.10 | 13.06 | 0.07% | 124,792 |
| Sep 11, 2025 | 14.01 | 14.17 | 13.88 | 14.09 | 13.05 | 0.50% | 118,984 |
| Sep 10, 2025 | 14.00 | 14.11 | 13.98 | 14.02 | 12.98 | -0.07% | 180,361 |
| Sep 9, 2025 | 13.85 | 14.06 | 13.85 | 14.03 | 12.99 | 1.23% | 143,139 |
| Sep 8, 2025 | 13.88 | 14.00 | 13.86 | 13.86 | 12.84 | -0.07% | 213,994 |
| Sep 5, 2025 | 13.71 | 13.90 | 13.71 | 13.87 | 12.85 | 0.73% | 330,050 |
| Sep 4, 2025 | 13.49 | 13.77 | 13.48 | 13.77 | 12.75 | -4.18% | 335,686 |
| Sep 3, 2025 | 14.19 | 14.41 | 14.11 | 14.37 | 12.67 | 6.21% | 664,500 |
| Sep 2, 2025 | 13.33 | 13.55 | 13.24 | 13.53 | 11.93 | -0.37% | 312,977 |
| Aug 29, 2025 | 13.44 | 13.64 | 13.44 | 13.58 | 11.97 | 0.74% | 190,428 |
| Aug 28, 2025 | 13.33 | 13.51 | 13.30 | 13.48 | 11.89 | 1.43% | 101,483 |
| Aug 27, 2025 | 13.22 | 13.33 | 13.21 | 13.29 | 11.72 | 0.30% | 82,390 |
| Aug 26, 2025 | 13.26 | 13.26 | 13.16 | 13.25 | 11.68 | -0.30% | 119,568 |
| Aug 25, 2025 | 13.23 | 13.35 | 13.18 | 13.29 | 11.72 | 1.06% | 239,171 |
| Aug 22, 2025 | 12.98 | 13.27 | 12.94 | 13.15 | 11.59 | 2.10% | 196,491 |
| Aug 21, 2025 | 12.88 | 13.00 | 12.85 | 12.88 | 11.36 | 0.47% | 87,338 |
| Aug 20, 2025 | 12.92 | 12.95 | 12.69 | 12.82 | 11.30 | -1.08% | 77,700 |
| Aug 19, 2025 | 13.03 | 13.05 | 12.88 | 12.96 | 11.43 | -0.61% | 99,167 |
| Aug 18, 2025 | 13.09 | 13.15 | 13.02 | 13.04 | 11.50 | -0.46% | 708,383 |
| Aug 15, 2025 | 13.06 | 13.16 | 12.96 | 13.10 | 11.55 | 0.46% | 155,891 |