YieldMax HIMS Option Income Strategy ETF (HIYY)
NYSEARCA: HIYY · Real-Time Price · USD
38.16
-0.46 (-1.19%)
At close: Oct 29, 2025, 4:00 PM EDT
38.04
-0.12 (-0.31%)
After-hours: Oct 29, 2025, 8:00 PM EDT
HIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 38.40 | 39.26 | 37.89 | 38.16 | 38.16 | -1.20% | 21,119 |
| Oct 28, 2025 | 39.37 | 39.39 | 38.62 | 38.62 | 38.62 | -1.48% | 4,597 |
| Oct 27, 2025 | 39.97 | 39.97 | 39.21 | 39.21 | 39.21 | -0.98% | 3,521 |
| Oct 24, 2025 | 40.40 | 40.67 | 39.60 | 39.60 | 39.60 | 1.06% | 3,500 |
| Oct 23, 2025 | 38.53 | 39.18 | 38.23 | 39.18 | 39.18 | - | 12,914 |
| Oct 22, 2025 | 40.29 | 40.29 | 38.32 | 39.18 | 38.56 | -4.13% | 14,510 |
| Oct 21, 2025 | 41.66 | 42.21 | 40.75 | 40.87 | 40.22 | -3.61% | 23,400 |
| Oct 20, 2025 | 42.48 | 42.93 | 41.60 | 42.40 | 41.73 | 3.61% | 653,893 |
| Oct 17, 2025 | 46.45 | 46.45 | 40.92 | 40.92 | 40.28 | -15.31% | 5,244 |
| Oct 16, 2025 | 51.15 | 51.15 | 47.44 | 48.32 | 47.56 | -9.14% | 20,067 |
| Oct 15, 2025 | 47.70 | 53.97 | 47.70 | 53.18 | 50.20 | 13.01% | 12,427 |
| Oct 14, 2025 | 46.98 | 47.54 | 46.78 | 47.06 | 44.42 | -1.12% | 2,382 |
| Oct 13, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 44.93 | 1.75% | 657 |
| Oct 10, 2025 | 49.91 | 49.91 | 46.77 | 46.77 | 44.15 | -6.45% | 2,849 |
| Oct 9, 2025 | 49.00 | 50.00 | 48.90 | 50.00 | 47.20 | 0.44% | 862 |
| Oct 8, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 46.99 | -0.92% | 170 |
| Oct 7, 2025 | 48.88 | 50.24 | 47.80 | 50.24 | 47.43 | 5.32% | 665 |
| Oct 6, 2025 | 46.11 | 47.70 | 46.01 | 47.70 | 45.03 | 4.20% | 12,178 |
| Oct 3, 2025 | 48.68 | 48.68 | 45.78 | 45.78 | 43.21 | -8.31% | 14,123 |
| Oct 2, 2025 | 50.06 | 50.11 | 49.93 | 49.93 | 47.13 | 2.76% | 475 |
| Oct 1, 2025 | 48.91 | 49.03 | 48.59 | 48.59 | 45.86 | -0.20% | 4,355 |
| Sep 30, 2025 | 50.20 | 50.20 | 48.69 | 48.69 | 45.96 | -3.56% | 171 |
| Sep 29, 2025 | 50.41 | 50.78 | 50.41 | 50.49 | 47.66 | 0.97% | 793 |
| Sep 26, 2025 | 48.82 | 50.00 | 48.80 | 50.00 | 47.20 | 5.86% | 1,116 |
| Sep 25, 2025 | 45.66 | 47.23 | 45.14 | 47.23 | 44.58 | 2.48% | 7,837 |
| Sep 24, 2025 | 47.50 | 47.58 | 46.03 | 46.09 | 43.50 | -4.63% | 3,779 |