YieldMax GOOGL Option Income Strategy ETF (GOOY)
NYSEARCA: GOOY · Real-Time Price · USD
13.61
-0.13 (-0.95%)
Feb 17, 2026, 4:00 PM EST - Market closed
GOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 13.56 | 13.71 | 13.38 | 13.60 | - | -1.02% | 552,495 |
| Feb 13, 2026 | 13.82 | 13.88 | 13.69 | 13.74 | 13.74 | -1.22% | 510,568 |
| Feb 12, 2026 | 14.04 | 14.17 | 13.84 | 13.91 | 13.91 | -1.28% | 596,576 |
| Feb 11, 2026 | 14.45 | 14.49 | 14.02 | 14.09 | 13.99 | -2.15% | 626,695 |
| Feb 10, 2026 | 14.50 | 14.54 | 14.23 | 14.40 | 14.30 | -1.37% | 395,401 |
| Feb 9, 2026 | 14.45 | 14.70 | 14.35 | 14.60 | 14.50 | 0.76% | 354,102 |
| Feb 6, 2026 | 14.69 | 14.72 | 14.37 | 14.49 | 14.39 | -2.49% | 658,654 |
| Feb 5, 2026 | 14.00 | 14.86 | 13.78 | 14.86 | 14.76 | -0.60% | 777,011 |
| Feb 4, 2026 | 15.35 | 15.35 | 14.76 | 14.95 | 14.74 | -1.77% | 657,111 |
| Feb 3, 2026 | 15.53 | 15.53 | 15.12 | 15.22 | 15.00 | -0.91% | 527,267 |
| Feb 2, 2026 | 15.09 | 15.38 | 15.05 | 15.36 | 15.14 | 1.72% | 562,996 |
| Jan 30, 2026 | 15.00 | 15.15 | 14.98 | 15.10 | 14.88 | 0.13% | 464,764 |
| Jan 29, 2026 | 15.20 | 15.22 | 14.73 | 15.08 | 14.86 | -0.53% | 388,743 |
| Jan 28, 2026 | 15.13 | 15.19 | 15.00 | 15.16 | 14.84 | 0.40% | 364,124 |
| Jan 27, 2026 | 15.14 | 15.19 | 15.06 | 15.10 | 14.78 | 0.53% | 326,712 |
| Jan 26, 2026 | 14.81 | 15.12 | 14.81 | 15.02 | 14.70 | 1.14% | 347,646 |
| Jan 23, 2026 | 14.96 | 15.02 | 14.81 | 14.85 | 14.54 | -0.74% | 357,345 |
| Jan 22, 2026 | 15.04 | 15.04 | 14.86 | 14.96 | 14.65 | 0.40% | 301,815 |
| Jan 21, 2026 | 14.63 | 15.05 | 14.56 | 14.90 | 14.48 | 1.92% | 486,733 |
| Jan 20, 2026 | 14.57 | 14.88 | 14.57 | 14.62 | 14.21 | -2.40% | 1,154,215 |
| Jan 16, 2026 | 15.08 | 15.10 | 14.88 | 14.98 | 14.56 | -0.53% | 439,851 |
| Jan 15, 2026 | 15.22 | 15.22 | 14.97 | 15.06 | 14.64 | -1.05% | 401,843 |
| Jan 14, 2026 | 15.21 | 15.25 | 15.06 | 15.22 | 14.70 | 0.07% | 546,615 |
| Jan 13, 2026 | 15.20 | 15.40 | 15.13 | 15.21 | 14.69 | 0.60% | 388,873 |
| Jan 12, 2026 | 14.89 | 15.14 | 14.85 | 15.12 | 14.60 | 1.00% | 416,999 |
| Jan 9, 2026 | 14.95 | 15.04 | 14.86 | 14.97 | 14.46 | 1.01% | 337,175 |
| Jan 8, 2026 | 15.00 | 15.02 | 14.75 | 14.82 | 14.31 | -0.34% | 496,319 |
| Jan 7, 2026 | 14.62 | 14.97 | 14.62 | 14.87 | 14.28 | 1.78% | 488,755 |
| Jan 6, 2026 | 14.69 | 14.79 | 14.50 | 14.61 | 14.04 | -0.41% | 410,459 |
| Jan 5, 2026 | 14.66 | 14.72 | 14.59 | 14.67 | 14.09 | 0.41% | 549,546 |
| Jan 2, 2026 | 14.68 | 14.81 | 14.43 | 14.61 | 14.04 | 0.07% | 546,371 |
| Dec 31, 2025 | 14.62 | 14.68 | 14.58 | 14.60 | 13.94 | -0.27% | 351,389 |
| Dec 30, 2025 | 14.62 | 14.75 | 14.61 | 14.64 | 13.98 | - | 297,491 |
| Dec 29, 2025 | 14.57 | 14.64 | 14.51 | 14.64 | 13.98 | - | 320,234 |
| Dec 26, 2025 | 14.68 | 14.68 | 14.56 | 14.64 | 13.98 | -0.61% | 337,792 |
| Dec 24, 2025 | 14.77 | 14.77 | 14.64 | 14.73 | 13.99 | -0.14% | 833,469 |
| Dec 23, 2025 | 14.54 | 14.76 | 14.54 | 14.75 | 14.00 | 1.30% | 308,812 |
| Dec 22, 2025 | 14.60 | 14.61 | 14.42 | 14.56 | 13.82 | 0.62% | 694,550 |
| Dec 19, 2025 | 14.29 | 14.49 | 14.27 | 14.47 | 13.74 | 1.05% | 281,026 |
| Dec 18, 2025 | 14.27 | 14.37 | 14.18 | 14.32 | 13.60 | 1.27% | 330,064 |
| Dec 17, 2025 | 14.70 | 14.70 | 14.14 | 14.14 | 13.34 | -3.22% | 593,184 |
| Dec 16, 2025 | 14.57 | 14.77 | 14.43 | 14.61 | 13.78 | -0.27% | 361,334 |
| Dec 15, 2025 | 14.75 | 14.80 | 14.53 | 14.65 | 13.82 | -0.34% | 436,347 |
| Dec 12, 2025 | 14.84 | 14.91 | 14.52 | 14.70 | 13.87 | -0.61% | 495,804 |
| Dec 11, 2025 | 15.12 | 15.15 | 14.65 | 14.79 | 13.95 | -2.95% | 768,309 |
| Dec 10, 2025 | 15.05 | 15.27 | 15.04 | 15.24 | 14.27 | 0.86% | 402,950 |
| Dec 9, 2025 | 14.96 | 15.14 | 14.90 | 15.11 | 14.15 | 0.87% | 398,439 |
| Dec 8, 2025 | 15.23 | 15.23 | 14.86 | 14.98 | 14.03 | -1.83% | 751,033 |
| Dec 5, 2025 | 15.17 | 15.30 | 15.16 | 15.26 | 14.29 | 1.13% | 635,414 |
| Dec 4, 2025 | 15.28 | 15.28 | 14.97 | 15.09 | 14.13 | -2.27% | 773,703 |