Skip to main content
YieldMax GOOGL Option Income Strategy ETF (GOOY)
NYSEARCA: GOOY · Real-Time Price · USD
15.55
+0.21 (1.37%)
Oct 29, 2024, 4:00 PM EDT - Market closed

GOOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202415.3915.5915.3315.5515.551.37%96,167
Oct 28, 202415.3315.4415.1315.3415.340.92%68,814
Oct 25, 202415.0815.2515.0815.2015.200.86%41,069
Oct 24, 202415.1715.1714.9215.0715.070.15%29,126
Oct 23, 202415.2215.2515.0015.0515.05-1.27%44,492
Oct 22, 202415.0515.2615.0515.2415.240.73%24,792
Oct 21, 202415.1515.1815.0315.1315.130.34%66,754
Oct 18, 202415.0215.1415.0215.0815.080.35%40,903
Oct 17, 202415.1915.2015.0315.0315.03-0.88%41,248
Oct 16, 202415.1715.2215.0815.1615.16-0.07%20,986
Oct 15, 202415.1515.3115.1215.1715.170.33%45,040
Oct 14, 202415.0015.1915.0015.1215.120.86%46,546
Oct 11, 202414.8615.0314.8614.9914.990.48%52,130
Oct 10, 202414.8414.9614.7614.9214.920.13%33,831
Oct 9, 202415.0615.0714.7114.9014.90-0.93%74,563
Oct 8, 202414.9715.0714.9315.0415.040.60%50,255
Oct 7, 202415.2415.3114.9314.9514.95-1.71%58,455
Oct 4, 202415.3415.3415.1515.2115.21-0.13%78,577
Oct 3, 202415.2015.2515.0815.2315.23-1.55%56,249
Oct 2, 202415.4615.5815.4115.4715.22-0.71%49,048
Oct 1, 202415.5815.7015.4015.5815.320.58%53,458
Sep 30, 202415.3315.5015.3215.4915.240.92%55,288
Sep 27, 202415.2815.4515.2615.3515.100.58%36,536
Sep 26, 202415.3615.3615.1915.2615.010.93%44,045
Sep 25, 202415.2015.2115.1215.1214.87-0.53%47,334
Sep 24, 202415.1815.2315.0715.2014.950.33%25,378
Sep 23, 202415.2815.3415.1415.1514.90-0.56%104,554
Sep 20, 202415.1815.2415.1415.2414.980.63%28,826
Sep 19, 202415.2415.2415.1015.1414.891.07%57,080
Sep 18, 202415.0115.0314.9214.9814.730.20%35,228
Sep 17, 202414.9015.0414.9014.9514.700.74%60,521
Sep 16, 202414.7714.8914.7714.8414.60-0.27%43,665
Sep 13, 202414.5314.8914.5314.8814.642.20%98,814
Sep 12, 202414.3514.5714.3514.5614.321.32%32,564
Sep 11, 202414.1714.3714.0714.3714.131.27%40,291
Sep 10, 202414.2614.3014.1414.1913.960.07%40,293
Sep 9, 202414.4614.5914.0114.1813.95-1.05%87,908
Sep 6, 202415.0415.0414.3214.3314.09-6.03%48,692
Sep 5, 202415.1415.4315.1415.2514.630.20%67,451
Sep 4, 202415.2415.3915.1815.2214.60-0.20%45,977
Sep 3, 202415.7515.7515.1915.2514.63-3.28%55,172
Aug 30, 202415.6415.7715.6415.7715.131.02%29,553
Aug 29, 202415.8015.9115.4915.6114.98-0.57%42,744
Aug 28, 202415.8315.8315.5915.7015.06-0.88%27,582
Aug 27, 202415.9415.9615.8215.8415.20-0.71%36,550
Aug 26, 202415.9816.0015.8115.9515.310.69%35,389
Aug 23, 202415.8315.8715.7615.8415.200.83%43,114
Aug 22, 202415.8215.8215.6715.7115.08-0.45%47,763
Aug 21, 202415.8115.8115.7215.7815.14-0.18%39,988
Aug 20, 202415.8415.8415.7815.8115.170.13%43,831
Aug 19, 202415.5915.7915.5915.7915.151.74%130,057
Aug 16, 202415.4615.6515.4615.5214.890.84%58,582
Aug 15, 202415.4415.4415.2615.3914.770.33%53,460
Aug 14, 202415.6215.6215.0815.3414.72-1.67%57,973
Aug 13, 202415.4815.6415.4815.6014.970.78%30,497
Aug 12, 202415.6215.6215.4515.4814.85-0.13%27,740
Aug 9, 202415.4015.5215.2015.5014.870.78%28,121
Aug 8, 202415.3015.4915.2415.3814.761.99%50,057
Aug 7, 202415.3715.4315.0515.0814.47-2.77%34,329
Aug 6, 202415.5615.7215.3815.5114.41-0.70%57,406
Aug 5, 202415.3216.0615.3215.6214.51-4.39%94,197
Aug 2, 202416.3916.4116.1316.3415.18-1.81%59,802
Aug 1, 202416.6616.9116.4616.6415.46-0.12%38,263
Jul 31, 202416.7116.8416.5516.6615.470.60%47,626
Jul 30, 202416.5616.5916.4216.5615.380.66%37,887
Jul 29, 202416.3916.5316.3616.4515.281.55%115,443
Jul 26, 202416.2716.3215.9916.2015.05-0.12%45,095
Jul 25, 202416.6916.7516.2216.2215.07-2.99%213,643
Jul 24, 202416.8517.0316.6216.7215.53-4.13%161,632
Jul 23, 202417.5017.5717.4017.4416.200.17%52,666
Jul 22, 202417.2517.5317.2517.4116.171.81%53,994
Jul 19, 202417.2217.2717.0817.1015.88-0.18%110,186
Jul 18, 202417.4817.4817.0317.1315.91-1.44%42,399
Jul 17, 202417.5217.5617.2617.3816.14-1.70%53,874
Jul 16, 202418.0018.0517.6017.6816.42-1.15%64,777
Jul 15, 202417.8018.0317.8017.8916.610.77%35,206
Jul 12, 202417.8517.8717.7417.7516.49-0.32%45,473
Jul 11, 202418.1518.1617.7517.8116.54-2.14%76,655
Jul 10, 202418.0818.2318.0518.2016.900.84%32,173
Jul 9, 202418.1418.1918.0218.0516.760.09%63,192
Jul 8, 202418.0518.1117.9318.0316.75-0.61%94,938
Jul 5, 202418.3018.3018.0818.1416.85-2.39%170,386
Jul 3, 202418.6218.6218.5118.5816.830.24%62,503
Jul 2, 202418.4718.5818.3518.5416.790.49%77,088
Jul 1, 202418.4418.4618.3318.4516.710.31%68,336
Jun 28, 202418.5018.5018.3918.3916.65-0.47%53,503
Jun 27, 202418.4218.5018.4218.4816.730.22%55,395
Jun 26, 202418.3818.4518.3618.4416.700.17%53,308
Jun 25, 202418.2318.4218.2118.4116.671.20%113,681
Jun 24, 202418.2118.2418.1518.1916.470.28%56,674
Jun 21, 202417.9918.2117.9418.1416.431.39%87,088
Jun 20, 202417.7617.9417.7617.8916.200.52%59,063
Jun 18, 202417.9617.9617.6917.8016.12-0.73%127,095
Jun 17, 202417.8017.9817.7317.9316.240.45%39,324
Jun 14, 202417.6417.8717.5717.8516.160.73%62,330
Jun 13, 202417.8317.8517.6917.7216.05-0.95%57,302
Jun 12, 202417.9318.0917.8017.8916.200.28%72,185
Jun 11, 202417.7417.8517.5717.8416.151.13%54,724
Jun 10, 202417.6317.7617.4317.6415.970.60%75,498
Jun 7, 202417.7517.7817.5317.5415.88-1.04%110,653