YieldMax GOOGL Option Income Strategy ETF (GOOY)
NYSEARCA: GOOY · Real-Time Price · USD
12.27
+0.16 (1.32%)
At close: Aug 28, 2026, 4:00 PM EDT
12.23
-0.04 (-0.33%)
After-hours: Aug 28, 2026, 8:00 PM EDT
GOOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 12.13 | 12.32 | 12.12 | 12.27 | 12.27 | 1.32% | 245,995 |
| Aug 27, 2026 | 12.08 | 12.12 | 12.03 | 12.11 | 12.11 | -0.17% | 212,127 |
| Aug 26, 2026 | 12.32 | 12.32 | 12.13 | 12.21 | 12.13 | -0.97% | 180,388 |
| Aug 25, 2026 | 12.40 | 12.40 | 12.28 | 12.33 | 12.25 | -0.24% | 228,832 |
| Aug 24, 2026 | 12.16 | 12.42 | 12.16 | 12.36 | 12.28 | 1.06% | 285,983 |
| Aug 21, 2026 | 12.20 | 12.29 | 12.13 | 12.23 | 12.15 | 0.91% | 275,438 |
| Aug 20, 2026 | 12.17 | 12.22 | 12.06 | 12.12 | 12.04 | -1.13% | 225,397 |
| Aug 19, 2026 | 12.27 | 12.36 | 12.20 | 12.33 | 12.18 | 0.33% | 206,928 |
| Aug 18, 2026 | 12.25 | 12.31 | 12.20 | 12.29 | 12.14 | 0.08% | 165,477 |
| Aug 17, 2026 | 12.36 | 12.36 | 12.22 | 12.28 | 12.13 | -0.49% | 244,330 |
| Aug 14, 2026 | 12.38 | 12.45 | 12.28 | 12.34 | 12.19 | 0.08% | 226,868 |
| Aug 13, 2026 | 12.31 | 12.36 | 12.27 | 12.33 | 12.18 | 0.75% | 273,983 |
| Aug 12, 2026 | 12.37 | 12.38 | 12.21 | 12.31 | 12.09 | -0.24% | 429,232 |
| Aug 11, 2026 | 12.71 | 12.72 | 12.31 | 12.34 | 12.12 | -3.22% | 327,147 |
| Aug 10, 2026 | 12.66 | 12.75 | 12.61 | 12.75 | 12.52 | 0.71% | 257,998 |
| Aug 7, 2026 | 12.74 | 12.77 | 12.62 | 12.66 | 12.43 | -0.47% | 313,880 |
| Aug 6, 2026 | 12.85 | 12.91 | 12.71 | 12.72 | 12.49 | -1.06% | 234,864 |
| Aug 5, 2026 | 13.50 | 13.55 | 12.80 | 12.95 | 12.62 | -3.36% | 417,040 |
| Aug 4, 2026 | 13.10 | 13.45 | 13.10 | 13.40 | 13.06 | 1.36% | 307,552 |
| Aug 3, 2026 | 12.98 | 13.34 | 12.94 | 13.22 | 12.89 | 3.69% | 534,852 |
| Jul 31, 2026 | 12.30 | 12.81 | 12.30 | 12.75 | 12.43 | 5.28% | 512,230 |
| Jul 30, 2026 | 12.09 | 12.17 | 12.02 | 12.11 | 11.81 | -0.44% | 282,234 |
| Jul 29, 2026 | 12.22 | 12.42 | 12.17 | 12.25 | 11.86 | 0.66% | 317,402 |
| Jul 28, 2026 | 12.05 | 12.28 | 11.98 | 12.17 | 11.78 | 0.91% | 258,391 |
| Jul 27, 2026 | 11.97 | 12.12 | 11.97 | 12.06 | 11.67 | 2.12% | 306,783 |
| Jul 24, 2026 | 11.83 | 11.97 | 11.77 | 11.81 | 11.43 | - | 392,531 |
| Jul 23, 2026 | 11.96 | 12.02 | 11.66 | 11.81 | 11.43 | -5.98% | 978,487 |
| Jul 22, 2026 | 12.82 | 12.88 | 12.63 | 12.64 | 12.16 | -1.33% | 359,249 |
| Jul 21, 2026 | 12.95 | 12.95 | 12.80 | 12.81 | 12.32 | -1.00% | 384,086 |
| Jul 20, 2026 | 12.90 | 13.19 | 12.90 | 12.94 | 12.45 | 1.17% | 251,474 |
| Jul 17, 2026 | 12.73 | 12.84 | 12.60 | 12.79 | 12.30 | -1.62% | 427,012 |
| Jul 16, 2026 | 13.52 | 13.60 | 12.97 | 13.00 | 12.51 | -3.54% | 359,916 |
| Jul 15, 2026 | 13.18 | 13.65 | 13.18 | 13.55 | 12.96 | 2.34% | 350,107 |
| Jul 14, 2026 | 12.96 | 13.27 | 12.95 | 13.24 | 12.67 | 1.38% | 276,158 |
| Jul 13, 2026 | 13.15 | 13.18 | 13.03 | 13.06 | 12.50 | -0.76% | 390,715 |
| Jul 10, 2026 | 13.24 | 13.24 | 13.03 | 13.16 | 12.59 | -0.68% | 260,996 |
| Jul 9, 2026 | 13.11 | 13.25 | 12.97 | 13.25 | 12.68 | -0.19% | 242,189 |
| Jul 8, 2026 | 13.39 | 13.50 | 13.26 | 13.35 | 12.70 | -1.11% | 224,511 |
| Jul 7, 2026 | 13.51 | 13.68 | 13.47 | 13.50 | 12.85 | 0.22% | 266,411 |
| Jul 6, 2026 | 13.31 | 13.54 | 13.23 | 13.47 | 12.82 | 1.13% | 378,005 |
| Jul 2, 2026 | 13.25 | 13.40 | 13.09 | 13.32 | 12.67 | 0.22% | 276,067 |
| Jul 1, 2026 | 13.36 | 13.45 | 13.28 | 13.37 | 12.65 | 0.75% | 251,386 |
| Jun 30, 2026 | 13.20 | 13.33 | 13.12 | 13.27 | 12.55 | 0.76% | 260,579 |
| Jun 29, 2026 | 12.81 | 13.22 | 12.81 | 13.17 | 12.46 | 4.36% | 284,361 |
| Jun 26, 2026 | 12.87 | 12.97 | 12.58 | 12.62 | 11.94 | -1.94% | 555,462 |
| Jun 25, 2026 | 12.70 | 12.96 | 12.62 | 12.87 | 12.17 | -0.42% | 526,914 |
| Jun 24, 2026 | 13.13 | 13.28 | 12.90 | 13.00 | 12.22 | -0.15% | 681,925 |
| Jun 23, 2026 | 12.85 | 13.14 | 12.80 | 13.02 | 12.24 | -0.99% | 529,563 |
| Jun 22, 2026 | 13.46 | 13.48 | 12.87 | 13.15 | 12.36 | -4.57% | 1,040,090 |
| Jun 18, 2026 | 13.74 | 13.81 | 13.52 | 13.78 | 12.96 | 0.98% | 557,158 |