YieldMax GOOGL Option Income Strategy ETF (GOOY)
NYSEARCA: GOOY · Real-Time Price · USD
14.27
+0.12 (0.85%)
At close: Oct 1, 2025, 4:00 PM EDT
14.17
-0.10 (-0.70%)
After-hours: Oct 1, 2025, 5:40 PM EDT
GOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 14.08 | 14.34 | 13.93 | 14.27 | - | 0.85% | 546,401 |
| Sep 30, 2025 | 14.15 | 14.17 | 13.97 | 14.15 | 14.15 | -0.35% | 317,931 |
| Sep 29, 2025 | 14.40 | 14.50 | 14.14 | 14.20 | 14.20 | -0.63% | 332,503 |
| Sep 26, 2025 | 14.32 | 14.41 | 14.26 | 14.29 | 14.29 | 0.35% | 203,613 |
| Sep 25, 2025 | 14.20 | 14.29 | 13.99 | 14.24 | 14.24 | -0.70% | 176,339 |
| Sep 24, 2025 | 14.60 | 14.60 | 14.30 | 14.34 | 14.34 | -1.51% | 175,310 |
| Sep 23, 2025 | 14.65 | 14.66 | 14.50 | 14.56 | 14.56 | - | 169,413 |
| Sep 22, 2025 | 14.70 | 14.74 | 14.50 | 14.56 | 14.56 | -0.95% | 1,040,138 |
| Sep 19, 2025 | 14.63 | 14.73 | 14.59 | 14.70 | 14.70 | 1.03% | 108,856 |
| Sep 18, 2025 | 14.59 | 14.61 | 14.49 | 14.55 | 14.55 | 0.62% | 170,777 |
| Sep 17, 2025 | 14.56 | 14.56 | 14.35 | 14.46 | 14.46 | -0.55% | 113,530 |
| Sep 16, 2025 | 14.59 | 14.59 | 14.45 | 14.54 | 14.54 | 0.21% | 156,751 |
| Sep 15, 2025 | 14.25 | 14.55 | 14.25 | 14.51 | 14.51 | 2.91% | 250,769 |
| Sep 12, 2025 | 14.06 | 14.16 | 14.00 | 14.10 | 14.10 | 0.07% | 124,792 |
| Sep 11, 2025 | 14.01 | 14.17 | 13.88 | 14.09 | 14.09 | 0.50% | 118,984 |
| Sep 10, 2025 | 14.00 | 14.11 | 13.98 | 14.02 | 14.02 | -0.07% | 180,361 |
| Sep 9, 2025 | 13.85 | 14.06 | 13.85 | 14.03 | 14.03 | 1.23% | 143,139 |
| Sep 8, 2025 | 13.88 | 14.00 | 13.86 | 13.86 | 13.86 | -0.07% | 213,994 |
| Sep 5, 2025 | 13.71 | 13.90 | 13.71 | 13.87 | 13.87 | 0.73% | 330,050 |
| Sep 4, 2025 | 13.49 | 13.77 | 13.48 | 13.77 | 13.77 | -4.18% | 335,686 |
| Sep 3, 2025 | 14.19 | 14.41 | 14.11 | 14.37 | 13.68 | 6.21% | 664,500 |
| Sep 2, 2025 | 13.33 | 13.55 | 13.24 | 13.53 | 12.88 | -0.37% | 312,977 |
| Aug 29, 2025 | 13.44 | 13.64 | 13.44 | 13.58 | 12.93 | 0.74% | 190,428 |
| Aug 28, 2025 | 13.33 | 13.51 | 13.30 | 13.48 | 12.83 | 1.43% | 101,483 |
| Aug 27, 2025 | 13.22 | 13.33 | 13.21 | 13.29 | 12.65 | 0.30% | 82,390 |
| Aug 26, 2025 | 13.26 | 13.26 | 13.16 | 13.25 | 12.61 | -0.30% | 119,568 |
| Aug 25, 2025 | 13.23 | 13.35 | 13.18 | 13.29 | 12.65 | 1.06% | 239,171 |
| Aug 22, 2025 | 12.98 | 13.27 | 12.94 | 13.15 | 12.52 | 2.10% | 196,491 |
| Aug 21, 2025 | 12.88 | 13.00 | 12.85 | 12.88 | 12.26 | 0.47% | 87,338 |
| Aug 20, 2025 | 12.92 | 12.95 | 12.69 | 12.82 | 12.21 | -1.08% | 77,700 |
| Aug 19, 2025 | 13.03 | 13.05 | 12.88 | 12.96 | 12.34 | -0.61% | 99,167 |
| Aug 18, 2025 | 13.09 | 13.15 | 13.02 | 13.04 | 12.41 | -0.46% | 708,383 |
| Aug 15, 2025 | 13.06 | 13.16 | 12.96 | 13.10 | 12.47 | 0.46% | 155,891 |
| Aug 14, 2025 | 12.94 | 13.08 | 12.90 | 13.04 | 12.41 | 0.54% | 119,902 |
| Aug 13, 2025 | 13.04 | 13.07 | 12.77 | 12.97 | 12.35 | -0.23% | 84,427 |
| Aug 12, 2025 | 12.92 | 13.05 | 12.89 | 13.00 | 12.38 | 0.93% | 122,835 |
| Aug 11, 2025 | 12.90 | 12.91 | 12.80 | 12.88 | 12.26 | -0.23% | 131,725 |
| Aug 8, 2025 | 12.79 | 12.94 | 12.79 | 12.91 | 12.29 | 1.41% | 174,242 |
| Aug 7, 2025 | 12.79 | 12.79 | 12.66 | 12.73 | 12.12 | -3.34% | 179,808 |
| Aug 6, 2025 | 13.08 | 13.17 | 13.03 | 13.17 | 12.11 | 0.77% | 208,285 |
| Aug 5, 2025 | 13.05 | 13.19 | 13.03 | 13.07 | 12.02 | -0.23% | 192,582 |
| Aug 4, 2025 | 12.87 | 13.10 | 12.85 | 13.10 | 12.05 | 2.91% | 176,020 |
| Aug 1, 2025 | 12.75 | 12.81 | 12.66 | 12.73 | 11.71 | -1.39% | 146,408 |
| Jul 31, 2025 | 13.11 | 13.11 | 12.86 | 12.91 | 11.87 | -1.75% | 166,320 |
| Jul 30, 2025 | 13.08 | 13.17 | 13.05 | 13.14 | 12.08 | 0.54% | 94,164 |
| Jul 29, 2025 | 12.88 | 13.08 | 12.88 | 13.07 | 12.02 | 1.16% | 159,262 |
| Jul 28, 2025 | 12.95 | 13.00 | 12.81 | 12.92 | 11.88 | -0.08% | 155,489 |
| Jul 25, 2025 | 12.84 | 12.96 | 12.84 | 12.93 | 11.89 | 0.62% | 107,258 |
| Jul 24, 2025 | 12.89 | 12.95 | 12.76 | 12.85 | 11.82 | 2.39% | 334,639 |
| Jul 23, 2025 | 12.63 | 12.65 | 12.50 | 12.55 | 11.54 | -0.40% | 147,403 |