YieldMax HIMS Option Income Strategy ETF (HIYY)
NYSEARCA: HIYY · Real-Time Price · USD
14.99
-1.29 (-7.92%)
At close: Mar 20, 2026, 4:00 PM EDT
14.77
-0.22 (-1.47%)
Pre-market: Mar 23, 2026, 8:00 AM EDT
HIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 15.92 | 16.30 | 14.85 | 14.99 | 14.99 | -7.92% | 24,031 |
| Mar 19, 2026 | 15.61 | 16.31 | 15.59 | 16.28 | 16.28 | 1.37% | 28,368 |
| Mar 18, 2026 | 17.20 | 17.20 | 16.06 | 16.06 | 15.68 | -7.49% | 48,414 |
| Mar 17, 2026 | 17.31 | 17.36 | 16.75 | 17.36 | 16.95 | 0.46% | 2,074,097 |
| Mar 16, 2026 | 16.88 | 17.28 | 16.53 | 17.28 | 16.87 | 1.47% | 16,154 |
| Mar 13, 2026 | 16.47 | 17.08 | 16.26 | 17.03 | 16.62 | 2.59% | 8,997 |
| Mar 12, 2026 | 17.92 | 18.00 | 16.56 | 16.60 | 16.20 | -7.83% | 20,501 |
| Mar 11, 2026 | 16.08 | 19.00 | 16.00 | 18.01 | 17.36 | 9.42% | 44,850 |
| Mar 10, 2026 | 16.80 | 18.08 | 15.81 | 16.46 | 15.87 | 5.45% | 54,458 |
| Mar 9, 2026 | 16.54 | 16.54 | 14.81 | 15.61 | 15.05 | 34.57% | 64,339 |
| Mar 6, 2026 | 11.36 | 11.62 | 11.30 | 11.60 | 11.18 | 12.95% | 42,507 |
| Mar 4, 2026 | 9.88 | 10.27 | 9.88 | 10.27 | 9.72 | 1.78% | 29,965 |
| Mar 3, 2026 | 12.13 | 12.44 | 9.53 | 10.09 | 9.55 | -18.56% | 166,796 |
| Mar 2, 2026 | 11.71 | 12.39 | 11.61 | 12.39 | 11.73 | 10.63% | 19,079 |
| Feb 27, 2026 | 11.44 | 11.69 | 11.20 | 11.20 | 10.60 | -6.95% | 1,032,519 |
| Feb 26, 2026 | 12.29 | 12.29 | 11.54 | 12.04 | 11.39 | -1.75% | 21,379 |
| Feb 25, 2026 | 12.15 | 12.48 | 11.88 | 12.25 | 11.43 | 2.85% | 28,932 |
| Feb 24, 2026 | 11.03 | 12.24 | 10.87 | 11.91 | 11.11 | - | 15,860 |
| Feb 23, 2026 | 11.93 | 11.94 | 11.60 | 11.91 | 11.11 | 0.04% | 444,951 |
| Feb 20, 2026 | 11.91 | 12.25 | 11.91 | 11.91 | 11.11 | -0.29% | 4,602 |
| Feb 19, 2026 | 12.15 | 12.31 | 11.88 | 11.94 | 11.14 | -1.73% | 10,290 |
| Feb 18, 2026 | 12.11 | 12.38 | 11.96 | 12.15 | 11.18 | -1.70% | 29,701 |
| Feb 17, 2026 | 12.46 | 12.46 | 12.06 | 12.36 | 11.37 | 0.40% | 12,600 |
| Feb 13, 2026 | 12.21 | 12.50 | 12.21 | 12.31 | 11.33 | 3.02% | 5,230 |
| Feb 12, 2026 | 12.37 | 12.61 | 11.91 | 11.95 | 11.00 | -5.83% | 4,463 |
| Feb 11, 2026 | 13.37 | 13.37 | 12.69 | 12.69 | 11.53 | -3.13% | 27,271 |
| Feb 10, 2026 | 14.24 | 14.24 | 13.10 | 13.10 | 11.91 | -10.34% | 11,199 |
| Feb 9, 2026 | 13.48 | 14.61 | 12.67 | 14.61 | 13.28 | -14.66% | 30,378 |
| Feb 6, 2026 | 17.01 | 17.53 | 16.17 | 17.12 | 15.56 | -2.51% | 30,990 |
| Feb 5, 2026 | 19.56 | 19.88 | 17.19 | 17.56 | 15.96 | -4.46% | 23,547 |
| Feb 4, 2026 | 19.48 | 19.48 | 18.10 | 18.38 | 16.52 | -3.88% | 6,797 |
| Feb 3, 2026 | 19.90 | 19.90 | 18.52 | 19.12 | 17.18 | -3.53% | 2,148 |
| Feb 2, 2026 | 20.14 | 20.34 | 19.82 | 19.82 | 17.81 | -1.38% | 3,505 |
| Jan 30, 2026 | 22.04 | 22.04 | 19.87 | 20.10 | 18.06 | -8.44% | 4,080 |
| Jan 29, 2026 | 21.26 | 22.27 | 21.26 | 21.95 | 19.73 | 2.05% | 6,196 |
| Jan 28, 2026 | 21.85 | 21.85 | 21.30 | 21.51 | 19.12 | -2.24% | 2,966 |
| Jan 27, 2026 | 22.21 | 22.21 | 21.77 | 22.00 | 19.56 | -1.41% | 1,693 |
| Jan 26, 2026 | 21.95 | 22.54 | 21.95 | 22.32 | 19.84 | 1.62% | 4,834 |
| Jan 23, 2026 | 22.04 | 22.54 | 21.85 | 21.96 | 19.52 | -2.31% | 4,707 |
| Jan 22, 2026 | 21.52 | 22.48 | 21.52 | 22.48 | 19.98 | 3.69% | 8,476 |
| Jan 21, 2026 | 22.60 | 22.60 | 21.13 | 21.68 | 19.06 | -4.83% | 7,165 |
| Jan 20, 2026 | 22.61 | 23.10 | 22.45 | 22.78 | 20.02 | -1.68% | 88,894 |
| Jan 16, 2026 | 23.23 | 23.46 | 23.05 | 23.17 | 20.37 | -0.04% | 3,333 |
| Jan 15, 2026 | 23.03 | 23.25 | 22.84 | 23.18 | 20.37 | -0.82% | 10,516 |
| Jan 14, 2026 | 23.90 | 23.90 | 23.19 | 23.37 | 20.33 | -2.41% | 5,333 |
| Jan 13, 2026 | 24.45 | 24.46 | 23.76 | 23.95 | 20.83 | -0.25% | 3,186 |
| Jan 12, 2026 | 22.56 | 24.01 | 22.56 | 24.01 | 20.89 | 3.00% | 6,357 |
| Jan 9, 2026 | 24.88 | 24.88 | 23.31 | 23.31 | 20.28 | -6.54% | 5,597 |
| Jan 8, 2026 | 25.25 | 25.25 | 24.75 | 24.94 | 21.69 | -4.41% | 5,299 |
| Jan 7, 2026 | 25.97 | 26.26 | 25.97 | 26.09 | 22.44 | 0.22% | 9,286 |