YieldMax HIMS Option Income Strategy ETF (HIYY)
NYSEARCA: HIYY · Real-Time Price · USD
13.10
-1.51 (-10.33%)
Feb 10, 2026, 4:00 PM EST - Market closed
HIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 14.24 | 14.24 | 13.10 | 13.10 | 13.10 | -10.34% | 11,149 |
| Feb 9, 2026 | 13.48 | 14.61 | 12.67 | 14.61 | 14.61 | -14.66% | 30,355 |
| Feb 6, 2026 | 17.01 | 17.53 | 16.17 | 17.12 | 17.12 | -2.51% | 30,039 |
| Feb 5, 2026 | 19.56 | 19.88 | 17.19 | 17.56 | 17.56 | -4.46% | 23,547 |
| Feb 4, 2026 | 19.48 | 19.48 | 18.10 | 18.38 | 18.17 | -3.88% | 6,797 |
| Feb 3, 2026 | 19.90 | 19.90 | 18.52 | 19.12 | 18.91 | -3.53% | 2,148 |
| Feb 2, 2026 | 20.14 | 20.34 | 19.82 | 19.82 | 19.60 | -1.38% | 3,505 |
| Jan 30, 2026 | 22.04 | 22.04 | 19.87 | 20.10 | 19.87 | -8.44% | 4,080 |
| Jan 29, 2026 | 21.26 | 22.27 | 21.26 | 21.95 | 21.70 | 2.05% | 6,196 |
| Jan 28, 2026 | 21.85 | 21.85 | 21.30 | 21.51 | 21.04 | -2.24% | 2,966 |
| Jan 27, 2026 | 22.21 | 22.21 | 21.77 | 22.00 | 21.52 | -1.41% | 1,693 |
| Jan 26, 2026 | 21.95 | 22.54 | 21.95 | 22.32 | 21.82 | 1.62% | 4,834 |
| Jan 23, 2026 | 22.04 | 22.54 | 21.85 | 21.96 | 21.48 | -2.31% | 4,707 |
| Jan 22, 2026 | 21.52 | 22.48 | 21.52 | 22.48 | 21.99 | 3.69% | 8,476 |
| Jan 21, 2026 | 22.60 | 22.60 | 21.13 | 21.68 | 20.96 | -4.83% | 7,165 |
| Jan 20, 2026 | 22.61 | 23.10 | 22.45 | 22.78 | 22.03 | -1.68% | 88,894 |
| Jan 16, 2026 | 23.23 | 23.46 | 23.05 | 23.17 | 22.41 | -0.04% | 3,333 |
| Jan 15, 2026 | 23.03 | 23.25 | 22.84 | 23.18 | 22.42 | -0.82% | 10,516 |
| Jan 14, 2026 | 23.90 | 23.90 | 23.19 | 23.37 | 22.37 | -2.41% | 5,333 |
| Jan 13, 2026 | 24.45 | 24.46 | 23.76 | 23.95 | 22.92 | -0.25% | 3,186 |
| Jan 12, 2026 | 22.56 | 24.01 | 22.56 | 24.01 | 22.98 | 3.00% | 6,357 |
| Jan 9, 2026 | 24.88 | 24.88 | 23.31 | 23.31 | 22.31 | -6.54% | 5,597 |
| Jan 8, 2026 | 25.25 | 25.25 | 24.75 | 24.94 | 23.87 | -4.41% | 5,299 |
| Jan 7, 2026 | 25.97 | 26.26 | 25.97 | 26.09 | 24.69 | 0.22% | 9,286 |
| Jan 6, 2026 | 26.00 | 26.03 | 25.37 | 26.03 | 24.63 | 1.28% | 6,192 |
| Jan 5, 2026 | 25.35 | 26.00 | 24.97 | 25.71 | 24.32 | 3.17% | 9,698 |
| Jan 2, 2026 | 24.42 | 24.99 | 24.37 | 24.91 | 23.57 | 1.20% | 4,286 |
| Dec 31, 2025 | 24.78 | 24.78 | 24.28 | 24.62 | 23.00 | -1.58% | 6,378 |
| Dec 30, 2025 | 25.55 | 25.72 | 25.01 | 25.01 | 23.37 | -2.33% | 10,812 |
| Dec 29, 2025 | 25.37 | 26.09 | 25.37 | 25.61 | 23.92 | -0.92% | 11,365 |
| Dec 26, 2025 | 25.63 | 25.85 | 25.34 | 25.85 | 24.15 | -1.74% | 4,141 |
| Dec 24, 2025 | 26.12 | 26.47 | 26.09 | 26.31 | 24.24 | -0.24% | 4,108 |
| Dec 23, 2025 | 26.48 | 26.48 | 25.88 | 26.37 | 24.30 | -0.82% | 5,126 |
| Dec 22, 2025 | 27.00 | 27.07 | 26.36 | 26.59 | 24.50 | -0.61% | 70,163 |
| Dec 19, 2025 | 26.38 | 26.75 | 26.25 | 26.75 | 24.65 | 1.79% | 6,419 |
| Dec 18, 2025 | 26.65 | 26.86 | 26.24 | 26.28 | 24.22 | -1.06% | 7,324 |
| Dec 17, 2025 | 27.40 | 27.58 | 26.48 | 26.56 | 24.26 | -4.93% | 3,194 |
| Dec 16, 2025 | 27.44 | 27.94 | 26.88 | 27.94 | 25.52 | 2.20% | 14,829 |
| Dec 15, 2025 | 28.45 | 28.45 | 27.00 | 27.34 | 24.97 | -1.70% | 6,316 |
| Dec 12, 2025 | 27.92 | 28.75 | 27.78 | 27.81 | 25.40 | -1.30% | 8,230 |
| Dec 11, 2025 | 28.00 | 28.18 | 27.53 | 28.18 | 25.73 | -0.89% | 16,352 |
| Dec 10, 2025 | 29.40 | 29.40 | 28.34 | 28.43 | 25.73 | -3.91% | 24,619 |
| Dec 9, 2025 | 29.09 | 29.80 | 29.09 | 29.59 | 26.78 | 1.58% | 11,133 |
| Dec 8, 2025 | 29.03 | 29.18 | 28.75 | 29.13 | 26.36 | -0.62% | 8,779 |
| Dec 5, 2025 | 29.44 | 30.11 | 29.31 | 29.31 | 26.53 | -1.50% | 15,166 |
| Dec 4, 2025 | 28.55 | 29.76 | 28.45 | 29.76 | 26.93 | 3.77% | 23,859 |
| Dec 3, 2025 | 28.35 | 28.68 | 27.87 | 28.67 | 25.34 | 2.27% | 35,469 |
| Dec 2, 2025 | 28.95 | 29.15 | 28.04 | 28.04 | 24.78 | -2.73% | 9,267 |
| Dec 1, 2025 | 29.87 | 29.87 | 28.83 | 28.83 | 25.48 | -4.39% | 12,864 |
| Nov 28, 2025 | 29.44 | 30.22 | 29.44 | 30.15 | 26.65 | 0.54% | 6,038 |