YieldMax HIMS Option Income Strategy ETF (HIYY)
NYSEARCA: HIYY · Real-Time Price · USD
12.39
+1.19 (10.63%)
Mar 2, 2026, 4:00 PM EST - Market closed
HIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 11.71 | 12.39 | 11.61 | 12.39 | 12.39 | 10.63% | 18,879 |
| Feb 27, 2026 | 11.44 | 11.69 | 11.20 | 11.20 | 11.20 | -6.95% | 1,032,509 |
| Feb 26, 2026 | 12.29 | 12.29 | 11.54 | 12.04 | 12.04 | -1.75% | 21,214 |
| Feb 25, 2026 | 12.15 | 12.48 | 11.88 | 12.25 | 12.08 | 2.85% | 28,932 |
| Feb 24, 2026 | 11.03 | 12.24 | 10.87 | 11.91 | 11.74 | - | 15,860 |
| Feb 23, 2026 | 11.93 | 11.94 | 11.60 | 11.91 | 11.74 | 0.04% | 444,951 |
| Feb 20, 2026 | 11.91 | 12.25 | 11.91 | 11.91 | 11.74 | -0.29% | 4,602 |
| Feb 19, 2026 | 12.15 | 12.31 | 11.88 | 11.94 | 11.77 | -1.73% | 10,290 |
| Feb 18, 2026 | 12.11 | 12.38 | 11.96 | 12.15 | 11.81 | -1.70% | 29,701 |
| Feb 17, 2026 | 12.46 | 12.46 | 12.06 | 12.36 | 12.02 | 0.40% | 12,600 |
| Feb 13, 2026 | 12.21 | 12.50 | 12.21 | 12.31 | 11.97 | 3.02% | 5,230 |
| Feb 12, 2026 | 12.37 | 12.61 | 11.91 | 11.95 | 11.62 | -5.83% | 4,463 |
| Feb 11, 2026 | 13.37 | 13.37 | 12.69 | 12.69 | 12.19 | -3.13% | 27,271 |
| Feb 10, 2026 | 14.24 | 14.24 | 13.10 | 13.10 | 12.58 | -10.34% | 11,199 |
| Feb 9, 2026 | 13.48 | 14.61 | 12.67 | 14.61 | 14.03 | -14.66% | 30,378 |
| Feb 6, 2026 | 17.01 | 17.53 | 16.17 | 17.12 | 16.44 | -2.51% | 30,990 |
| Feb 5, 2026 | 19.56 | 19.88 | 17.19 | 17.56 | 16.86 | -4.46% | 23,547 |
| Feb 4, 2026 | 19.48 | 19.48 | 18.10 | 18.38 | 17.45 | -3.88% | 6,797 |
| Feb 3, 2026 | 19.90 | 19.90 | 18.52 | 19.12 | 18.16 | -3.53% | 2,148 |
| Feb 2, 2026 | 20.14 | 20.34 | 19.82 | 19.82 | 18.82 | -1.38% | 3,505 |
| Jan 30, 2026 | 22.04 | 22.04 | 19.87 | 20.10 | 19.08 | -8.44% | 4,080 |
| Jan 29, 2026 | 21.26 | 22.27 | 21.26 | 21.95 | 20.84 | 2.05% | 6,196 |
| Jan 28, 2026 | 21.85 | 21.85 | 21.30 | 21.51 | 20.20 | -2.24% | 2,966 |
| Jan 27, 2026 | 22.21 | 22.21 | 21.77 | 22.00 | 20.66 | -1.41% | 1,693 |
| Jan 26, 2026 | 21.95 | 22.54 | 21.95 | 22.32 | 20.96 | 1.62% | 4,834 |
| Jan 23, 2026 | 22.04 | 22.54 | 21.85 | 21.96 | 20.62 | -2.31% | 4,707 |
| Jan 22, 2026 | 21.52 | 22.48 | 21.52 | 22.48 | 21.11 | 3.69% | 8,476 |
| Jan 21, 2026 | 22.60 | 22.60 | 21.13 | 21.68 | 20.13 | -4.83% | 7,165 |
| Jan 20, 2026 | 22.61 | 23.10 | 22.45 | 22.78 | 21.15 | -1.68% | 88,894 |
| Jan 16, 2026 | 23.23 | 23.46 | 23.05 | 23.17 | 21.52 | -0.04% | 3,333 |
| Jan 15, 2026 | 23.03 | 23.25 | 22.84 | 23.18 | 21.53 | -0.82% | 10,516 |
| Jan 14, 2026 | 23.90 | 23.90 | 23.19 | 23.37 | 21.48 | -2.41% | 5,333 |
| Jan 13, 2026 | 24.45 | 24.46 | 23.76 | 23.95 | 22.01 | -0.25% | 3,186 |
| Jan 12, 2026 | 22.56 | 24.01 | 22.56 | 24.01 | 22.07 | 3.00% | 6,357 |
| Jan 9, 2026 | 24.88 | 24.88 | 23.31 | 23.31 | 21.42 | -6.54% | 5,597 |
| Jan 8, 2026 | 25.25 | 25.25 | 24.75 | 24.94 | 22.92 | -4.41% | 5,299 |
| Jan 7, 2026 | 25.97 | 26.26 | 25.97 | 26.09 | 23.71 | 0.22% | 9,286 |
| Jan 6, 2026 | 26.00 | 26.03 | 25.37 | 26.03 | 23.66 | 1.28% | 6,192 |
| Jan 5, 2026 | 25.35 | 26.00 | 24.97 | 25.71 | 23.36 | 3.17% | 9,698 |
| Jan 2, 2026 | 24.42 | 24.99 | 24.37 | 24.91 | 22.64 | 1.20% | 4,286 |
| Dec 31, 2025 | 24.78 | 24.78 | 24.28 | 24.62 | 22.08 | -1.58% | 6,378 |
| Dec 30, 2025 | 25.55 | 25.72 | 25.01 | 25.01 | 22.44 | -2.33% | 10,812 |
| Dec 29, 2025 | 25.37 | 26.09 | 25.37 | 25.61 | 22.97 | -0.92% | 11,365 |
| Dec 26, 2025 | 25.63 | 25.85 | 25.34 | 25.85 | 23.19 | -1.74% | 4,141 |
| Dec 24, 2025 | 26.12 | 26.47 | 26.09 | 26.31 | 23.28 | -0.24% | 4,108 |
| Dec 23, 2025 | 26.48 | 26.48 | 25.88 | 26.37 | 23.33 | -0.82% | 5,126 |
| Dec 22, 2025 | 27.00 | 27.07 | 26.36 | 26.59 | 23.53 | -0.61% | 70,163 |
| Dec 19, 2025 | 26.38 | 26.75 | 26.25 | 26.75 | 23.67 | 1.79% | 6,419 |
| Dec 18, 2025 | 26.65 | 26.86 | 26.24 | 26.28 | 23.25 | -1.06% | 7,324 |
| Dec 17, 2025 | 27.40 | 27.58 | 26.48 | 26.56 | 23.30 | -4.93% | 3,194 |