Skip to main content
YieldMax GOOGL Option Income Strategy ETF (GOOY)
NYSEARCA: GOOY · Real-Time Price · USD
14.35
-0.83 (-5.47%)
Nov 21, 2024, 10:39 AM EST - Market open

GOOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.2815.2815.0115.1815.18-0.75%61,004
Nov 19, 202415.0815.3115.0615.2915.291.08%23,346
Nov 18, 202414.9015.1414.9015.1315.131.68%156,554
Nov 15, 202415.0015.0214.8314.8814.88-1.39%41,687
Nov 14, 202415.3715.3715.0415.0915.09-1.82%56,953
Nov 13, 202415.5415.5415.3715.3715.37-1.03%93,907
Nov 12, 202415.5015.6115.4215.5315.530.32%81,562
Nov 11, 202415.4115.4815.3315.4815.481.18%50,132
Nov 8, 202415.5115.5115.3015.3015.30-0.91%34,751
Nov 7, 202415.3515.4715.3515.4415.440.59%68,171
Nov 6, 202415.3415.3515.2115.3515.352.61%67,343
Nov 5, 202414.9214.9814.8614.9614.960.61%21,644
Nov 4, 202414.9714.9714.7914.8714.87-1.00%74,451
Nov 1, 202414.9015.0814.8315.0215.020.07%73,730
Oct 31, 202415.2115.4214.9915.0115.01-4.52%53,426
Oct 30, 202416.1816.2115.6415.7215.341.09%147,539
Oct 29, 202415.3915.5915.3315.5515.171.37%96,167
Oct 28, 202415.3315.4415.1315.3414.960.92%68,814
Oct 25, 202415.0815.2515.0815.2014.830.86%41,069
Oct 24, 202415.1715.1714.9215.0714.700.15%29,126
Oct 23, 202415.2215.2515.0015.0514.68-1.27%44,492
Oct 22, 202415.0515.2615.0515.2414.870.73%24,792
Oct 21, 202415.1515.1815.0315.1314.760.34%66,754
Oct 18, 202415.0215.1415.0215.0814.710.35%40,903
Oct 17, 202415.1915.2015.0315.0314.66-0.88%41,248
Oct 16, 202415.1715.2215.0815.1614.79-0.07%20,986
Oct 15, 202415.1515.3115.1215.1714.800.33%45,040
Oct 14, 202415.0015.1915.0015.1214.750.86%46,546
Oct 11, 202414.8615.0314.8614.9914.620.48%52,130
Oct 10, 202414.8414.9614.7614.9214.550.13%33,831
Oct 9, 202415.0615.0714.7114.9014.54-0.93%74,563
Oct 8, 202414.9715.0714.9315.0414.670.60%50,255
Oct 7, 202415.2415.3114.9314.9514.58-1.71%58,455
Oct 4, 202415.3415.3415.1515.2114.84-0.13%78,577
Oct 3, 202415.2015.2515.0815.2314.86-1.55%56,249
Oct 2, 202415.4615.5815.4115.4714.84-0.71%49,048
Oct 1, 202415.5815.7015.4015.5814.950.58%53,458
Sep 30, 202415.3315.5015.3215.4914.860.92%55,288
Sep 27, 202415.2815.4515.2615.3514.730.58%36,536
Sep 26, 202415.3615.3615.1915.2614.640.93%44,045
Sep 25, 202415.2015.2115.1215.1214.51-0.53%47,334
Sep 24, 202415.1815.2315.0715.2014.580.33%25,378
Sep 23, 202415.2815.3415.1415.1514.54-0.56%104,554
Sep 20, 202415.1815.2415.1415.2414.620.63%28,826
Sep 19, 202415.2415.2415.1015.1414.531.07%57,080
Sep 18, 202415.0115.0314.9214.9814.370.20%35,228
Sep 17, 202414.9015.0414.9014.9514.340.74%60,521
Sep 16, 202414.7714.8914.7714.8414.24-0.27%43,665
Sep 13, 202414.5314.8914.5314.8814.282.20%98,814
Sep 12, 202414.3514.5714.3514.5613.971.32%32,564
Sep 11, 202414.1714.3714.0714.3713.791.27%40,291
Sep 10, 202414.2614.3014.1414.1913.610.07%40,293
Sep 9, 202414.4614.5914.0114.1813.60-1.05%87,908
Sep 6, 202415.0415.0414.3214.3313.75-6.03%48,692
Sep 5, 202415.1415.4315.1415.2514.280.20%67,451
Sep 4, 202415.2415.3915.1815.2214.25-0.20%45,977
Sep 3, 202415.7515.7515.1915.2514.28-3.28%55,172
Aug 30, 202415.6415.7715.6415.7714.761.02%29,553
Aug 29, 202415.8015.9115.4915.6114.61-0.57%42,744
Aug 28, 202415.8315.8315.5915.7014.69-0.88%27,582
Aug 27, 202415.9415.9615.8215.8414.82-0.71%36,550
Aug 26, 202415.9816.0015.8115.9514.930.69%35,389
Aug 23, 202415.8315.8715.7615.8414.830.83%43,114
Aug 22, 202415.8215.8215.6715.7114.71-0.45%47,763
Aug 21, 202415.8115.8115.7215.7814.77-0.18%39,988
Aug 20, 202415.8415.8415.7815.8114.800.13%43,831
Aug 19, 202415.5915.7915.5915.7914.781.74%130,057
Aug 16, 202415.4615.6515.4615.5214.530.84%58,582
Aug 15, 202415.4415.4415.2615.3914.410.33%53,460
Aug 14, 202415.6215.6215.0815.3414.36-1.67%57,973
Aug 13, 202415.4815.6415.4815.6014.600.78%30,497
Aug 12, 202415.6215.6215.4515.4814.49-0.13%27,740
Aug 9, 202415.4015.5215.2015.5014.510.78%28,121
Aug 8, 202415.3015.4915.2415.3814.401.99%50,057
Aug 7, 202415.3715.4315.0515.0814.12-2.77%34,329
Aug 6, 202415.5615.7215.3815.5114.05-0.70%57,406
Aug 5, 202415.3216.0615.3215.6214.15-4.39%94,197
Aug 2, 202416.3916.4116.1316.3414.80-1.81%59,802
Aug 1, 202416.6616.9116.4616.6415.08-0.12%38,263
Jul 31, 202416.7116.8416.5516.6615.100.60%47,626
Jul 30, 202416.5616.5916.4216.5615.000.66%37,887
Jul 29, 202416.3916.5316.3616.4514.911.55%115,443
Jul 26, 202416.2716.3215.9916.2014.68-0.12%45,095
Jul 25, 202416.6916.7516.2216.2214.70-2.99%213,643
Jul 24, 202416.8517.0316.6216.7215.15-4.13%161,632
Jul 23, 202417.5017.5717.4017.4415.800.17%52,666
Jul 22, 202417.2517.5317.2517.4115.771.81%53,994
Jul 19, 202417.2217.2717.0817.1015.49-0.18%110,186
Jul 18, 202417.4817.4817.0317.1315.52-1.44%42,399
Jul 17, 202417.5217.5617.2617.3815.75-1.70%53,874
Jul 16, 202418.0018.0517.6017.6816.02-1.15%64,777
Jul 15, 202417.8018.0317.8017.8916.210.77%35,206
Jul 12, 202417.8517.8717.7417.7516.08-0.32%45,473
Jul 11, 202418.1518.1617.7517.8116.13-2.14%76,655
Jul 10, 202418.0818.2318.0518.2016.490.84%32,173
Jul 9, 202418.1418.1918.0218.0516.350.09%63,192
Jul 8, 202418.0518.1117.9318.0316.34-0.61%94,938
Jul 5, 202418.3018.3018.0818.1416.44-2.39%170,386
Jul 3, 202418.6218.6218.5118.5816.420.24%62,503
Jul 2, 202418.4718.5818.3518.5416.380.49%77,088