YieldMax GOOGL Option Income Strategy ETF (GOOY)
NYSEARCA: GOOY · Real-Time Price · USD
11.83
-0.55 (-4.44%)
At close: Mar 28, 2025, 4:00 PM
12.04
+0.21 (1.73%)
After-hours: Mar 28, 2025, 7:56 PM EDT
GOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.32 | 12.32 | 11.78 | 11.83 | 11.83 | -4.44% | 106,209 |
| Mar 27, 2025 | 12.46 | 12.54 | 12.35 | 12.38 | 12.38 | -1.43% | 55,873 |
| Mar 26, 2025 | 12.80 | 12.80 | 12.51 | 12.56 | 12.56 | -1.72% | 76,535 |
| Mar 25, 2025 | 12.72 | 12.80 | 12.71 | 12.78 | 12.78 | 0.95% | 84,413 |
| Mar 24, 2025 | 12.61 | 12.69 | 12.56 | 12.66 | 12.66 | 1.20% | 324,264 |
| Mar 21, 2025 | 12.33 | 12.52 | 12.27 | 12.51 | 12.51 | 0.89% | 84,711 |
| Mar 20, 2025 | 12.30 | 12.54 | 12.29 | 12.40 | 12.40 | -3.35% | 141,110 |
| Mar 19, 2025 | 12.61 | 12.92 | 12.60 | 12.83 | 12.50 | 2.23% | 95,078 |
| Mar 18, 2025 | 12.80 | 12.80 | 12.29 | 12.55 | 12.23 | -2.03% | 141,488 |
| Mar 17, 2025 | 12.87 | 12.88 | 12.76 | 12.81 | 12.48 | -0.31% | 106,896 |
| Mar 14, 2025 | 12.65 | 12.85 | 12.65 | 12.85 | 12.52 | 1.74% | 67,109 |
| Mar 13, 2025 | 12.86 | 12.86 | 12.60 | 12.63 | 12.30 | -2.24% | 55,598 |
| Mar 12, 2025 | 12.83 | 12.93 | 12.67 | 12.92 | 12.59 | 1.97% | 46,400 |
| Mar 11, 2025 | 12.69 | 12.85 | 12.52 | 12.67 | 12.34 | -1.02% | 83,934 |
| Mar 10, 2025 | 12.97 | 12.98 | 12.68 | 12.80 | 12.47 | -3.98% | 117,956 |
| Mar 7, 2025 | 13.17 | 13.36 | 13.09 | 13.33 | 12.99 | 0.83% | 99,572 |
| Mar 6, 2025 | 13.15 | 13.34 | 13.14 | 13.22 | 12.88 | -0.15% | 69,031 |
| Mar 5, 2025 | 13.08 | 13.26 | 12.98 | 13.24 | 12.90 | 1.22% | 41,894 |
| Mar 4, 2025 | 12.71 | 13.22 | 12.71 | 13.08 | 12.74 | 1.87% | 82,841 |
| Mar 3, 2025 | 13.06 | 13.19 | 12.73 | 12.84 | 12.51 | -1.23% | 67,205 |
| Feb 28, 2025 | 12.85 | 13.04 | 12.80 | 13.00 | 12.67 | 0.78% | 63,602 |
| Feb 27, 2025 | 13.32 | 13.32 | 12.84 | 12.90 | 12.57 | -2.27% | 177,522 |
| Feb 26, 2025 | 13.40 | 13.41 | 13.11 | 13.20 | 12.86 | -1.12% | 144,833 |
| Feb 25, 2025 | 13.58 | 13.58 | 13.32 | 13.35 | 13.01 | -2.41% | 134,558 |
| Feb 24, 2025 | 13.85 | 13.89 | 13.65 | 13.68 | 13.33 | 0.07% | 396,226 |
| Feb 21, 2025 | 14.04 | 14.06 | 13.62 | 13.67 | 13.32 | -2.43% | 218,498 |
| Feb 20, 2025 | 14.04 | 14.04 | 13.87 | 14.01 | 13.65 | -2.84% | 180,098 |
| Feb 19, 2025 | 14.36 | 14.42 | 14.30 | 14.42 | 13.67 | 0.84% | 121,780 |
| Feb 18, 2025 | 14.42 | 14.42 | 14.16 | 14.30 | 13.56 | -0.49% | 150,073 |
| Feb 14, 2025 | 14.40 | 14.40 | 14.30 | 14.37 | 13.62 | - | 110,086 |
| Feb 13, 2025 | 14.23 | 14.39 | 14.20 | 14.37 | 13.62 | 0.84% | 60,250 |
| Feb 12, 2025 | 14.23 | 14.30 | 14.11 | 14.25 | 13.51 | -0.77% | 88,612 |
| Feb 11, 2025 | 14.44 | 14.45 | 14.28 | 14.36 | 13.61 | -0.55% | 92,095 |
| Feb 10, 2025 | 14.50 | 14.55 | 14.39 | 14.44 | 13.69 | 0.56% | 126,434 |
| Feb 7, 2025 | 14.76 | 14.76 | 14.19 | 14.36 | 13.61 | -2.71% | 155,444 |
| Feb 6, 2025 | 14.70 | 14.77 | 14.58 | 14.76 | 13.99 | 0.07% | 119,889 |
| Feb 5, 2025 | 14.83 | 14.83 | 14.48 | 14.75 | 13.98 | -5.51% | 321,213 |
| Feb 4, 2025 | 15.35 | 15.64 | 15.35 | 15.61 | 14.80 | 1.83% | 164,889 |
| Feb 3, 2025 | 15.24 | 15.44 | 15.24 | 15.33 | 14.53 | -0.78% | 73,770 |
| Jan 31, 2025 | 15.36 | 15.54 | 15.36 | 15.45 | 14.65 | 0.65% | 96,633 |
| Jan 30, 2025 | 15.05 | 15.35 | 15.05 | 15.35 | 14.55 | 2.81% | 70,744 |
| Jan 29, 2025 | 14.97 | 15.00 | 14.81 | 14.93 | 14.15 | -0.13% | 57,679 |
| Jan 28, 2025 | 14.74 | 14.95 | 14.62 | 14.95 | 14.17 | 1.84% | 70,781 |
| Jan 27, 2025 | 14.75 | 15.02 | 14.60 | 14.68 | 13.92 | -3.42% | 155,011 |
| Jan 24, 2025 | 15.03 | 15.24 | 15.03 | 15.20 | 14.41 | 1.13% | 118,650 |
| Jan 23, 2025 | 15.14 | 15.18 | 14.87 | 15.03 | 14.25 | -2.72% | 140,310 |
| Jan 22, 2025 | 15.43 | 15.52 | 15.38 | 15.45 | 14.33 | 0.26% | 107,854 |
| Jan 21, 2025 | 15.39 | 15.61 | 15.36 | 15.41 | 14.29 | 1.12% | 410,998 |
| Jan 17, 2025 | 15.22 | 15.33 | 15.15 | 15.24 | 14.13 | 0.93% | 110,867 |
| Jan 16, 2025 | 15.19 | 15.21 | 15.04 | 15.10 | 14.01 | -0.59% | 77,503 |