YieldMax GOOGL Option Income Strategy ETF (GOOY)

GOOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	14.11	14.35	13.99	14.33	14.33	1.42%	428,637
Apr 23, 2026	14.18	14.18	14.01	14.13	14.13	-0.56%	284,194
Apr 22, 2026	14.15	14.23	14.07	14.21	14.09	2.08%	209,607
Apr 21, 2026	14.16	14.19	13.91	13.92	13.80	-1.28%	1,597,754
Apr 20, 2026	14.19	14.22	14.08	14.10	13.98	-0.91%	241,889
Apr 17, 2026	14.11	14.29	14.08	14.23	14.11	1.35%	360,465
Apr 16, 2026	14.19	14.19	14.02	14.04	13.92	-1.27%	197,610
Apr 15, 2026	14.07	14.22	14.00	14.22	14.01	1.35%	390,704
Apr 14, 2026	13.80	14.07	13.76	14.03	13.82	2.63%	348,300
Apr 13, 2026	13.51	13.70	13.50	13.67	13.47	1.03%	198,032
Apr 10, 2026	13.64	13.70	13.52	13.53	13.33	-0.59%	258,994
Apr 9, 2026	13.44	13.63	13.33	13.61	13.41	0.07%	299,510
Apr 8, 2026	13.72	13.80	13.56	13.60	13.31	2.95%	391,805
Apr 7, 2026	13.11	13.24	12.98	13.21	12.93	0.92%	264,191
Apr 6, 2026	12.90	13.09	12.90	13.09	12.81	1.59%	224,999
Apr 2, 2026	12.66	12.95	12.66	12.89	12.61	-1.19%	364,248
Apr 1, 2026	12.77	13.14	12.77	13.04	12.69	2.68%	402,439
Mar 31, 2026	12.36	12.74	12.36	12.70	12.36	4.10%	268,172
Mar 30, 2026	12.27	12.30	12.13	12.20	11.87	0.16%	413,159
Mar 27, 2026	12.29	12.40	12.18	12.18	11.85	-2.48%	454,958
Mar 26, 2026	12.80	12.80	12.38	12.49	12.15	-3.78%	680,478
Mar 25, 2026	13.05	13.18	12.90	12.98	12.55	0.15%	498,717
Mar 24, 2026	13.36	13.36	12.93	12.96	12.53	-3.14%	582,945
Mar 23, 2026	13.39	13.54	13.37	13.38	12.94	0.30%	344,861
Mar 20, 2026	13.52	13.52	13.24	13.34	12.90	-1.48%	852,279
Mar 19, 2026	13.43	13.60	13.36	13.54	13.09	-0.66%	248,001
Mar 18, 2026	13.69	13.79	13.63	13.63	13.10	-0.94%	255,512
Mar 17, 2026	13.56	13.76	13.56	13.76	13.22	1.33%	258,298
Mar 16, 2026	13.50	13.58	13.46	13.58	13.05	1.12%	198,970
Mar 13, 2026	13.52	13.60	13.35	13.43	12.90	-0.30%	228,003
Mar 12, 2026	13.48	13.56	13.34	13.47	12.94	-1.46%	513,983
Mar 11, 2026	13.63	13.71	13.58	13.67	13.05	0.37%	300,852
Mar 10, 2026	13.53	13.66	13.53	13.62	13.00	0.59%	361,732
Mar 9, 2026	13.14	13.58	13.14	13.54	12.93	1.80%	448,629
Mar 6, 2026	13.20	13.36	13.14	13.30	12.70	-0.52%	524,763
Mar 5, 2026	13.50	13.50	13.25	13.37	12.76	-1.55%	433,946
Mar 4, 2026	13.55	13.64	13.45	13.58	12.87	0.37%	350,302
Mar 3, 2026	13.32	13.56	13.27	13.53	12.82	-0.81%	303,351
Mar 2, 2026	13.55	13.72	13.44	13.64	12.92	-1.37%	238,260
Feb 27, 2026	13.59	13.87	13.56	13.83	13.10	0.95%	1,306,340
Feb 26, 2026	13.84	13.84	13.47	13.70	12.98	-1.93%	344,433
Feb 25, 2026	13.88	13.97	13.82	13.97	13.14	0.87%	270,029
Feb 24, 2026	13.88	13.91	13.69	13.85	13.02	-0.07%	236,273
Feb 23, 2026	14.09	14.14	13.82	13.86	13.03	-1.14%	601,896
Feb 20, 2026	13.68	14.05	13.65	14.02	13.18	3.09%	378,130
Feb 19, 2026	13.53	13.68	13.48	13.60	12.79	-0.95%	279,133
Feb 18, 2026	13.62	13.79	13.61	13.73	12.81	0.88%	399,918
Feb 17, 2026	13.56	13.71	13.38	13.61	12.70	-0.95%	587,139
Feb 13, 2026	13.82	13.88	13.69	13.74	12.82	-1.22%	510,657
Feb 12, 2026	14.04	14.17	13.84	13.91	12.98	-1.28%	605,494

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.