YieldMax HIMS Option Income Strategy ETF (HIYY)
NYSEARCA: HIYY · Real-Time Price · USD
21.68
-1.10 (-4.83%)
At close: Jan 21, 2026, 4:00 PM EST
21.68
0.00 (0.00%)
After-hours: Jan 21, 2026, 6:30 PM EST
HIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 22.60 | 22.60 | 21.13 | 21.68 | 21.68 | -4.83% | 7,165 |
| Jan 20, 2026 | 22.61 | 23.10 | 22.45 | 22.78 | 22.78 | -1.68% | 88,894 |
| Jan 16, 2026 | 23.23 | 23.46 | 23.05 | 23.17 | 23.17 | -0.04% | 3,333 |
| Jan 15, 2026 | 23.03 | 23.25 | 22.84 | 23.18 | 23.18 | -0.82% | 10,477 |
| Jan 14, 2026 | 23.90 | 23.90 | 23.19 | 23.37 | 23.13 | -2.41% | 5,333 |
| Jan 13, 2026 | 24.45 | 24.46 | 23.76 | 23.95 | 23.70 | -0.25% | 3,186 |
| Jan 12, 2026 | 22.56 | 24.01 | 22.56 | 24.01 | 23.76 | 3.00% | 6,357 |
| Jan 9, 2026 | 24.88 | 24.88 | 23.31 | 23.31 | 23.07 | -6.54% | 5,597 |
| Jan 8, 2026 | 25.25 | 25.25 | 24.75 | 24.94 | 24.68 | -4.41% | 5,299 |
| Jan 7, 2026 | 25.97 | 26.26 | 25.97 | 26.09 | 25.53 | 0.22% | 9,286 |
| Jan 6, 2026 | 26.00 | 26.03 | 25.37 | 26.03 | 25.47 | 1.28% | 6,192 |
| Jan 5, 2026 | 25.35 | 26.00 | 24.97 | 25.71 | 25.15 | 3.17% | 9,698 |
| Jan 2, 2026 | 24.42 | 24.99 | 24.37 | 24.91 | 24.38 | 1.20% | 4,286 |
| Dec 31, 2025 | 24.78 | 24.78 | 24.28 | 24.62 | 23.78 | -1.58% | 6,378 |
| Dec 30, 2025 | 25.55 | 25.72 | 25.01 | 25.01 | 24.16 | -2.33% | 10,812 |
| Dec 29, 2025 | 25.37 | 26.09 | 25.37 | 25.61 | 24.74 | -0.92% | 11,365 |
| Dec 26, 2025 | 25.63 | 25.85 | 25.34 | 25.85 | 24.97 | -1.74% | 4,141 |
| Dec 24, 2025 | 26.12 | 26.47 | 26.09 | 26.31 | 25.07 | -0.24% | 4,108 |
| Dec 23, 2025 | 26.48 | 26.48 | 25.88 | 26.37 | 25.13 | -0.82% | 5,126 |
| Dec 22, 2025 | 27.00 | 27.07 | 26.36 | 26.59 | 25.34 | -0.61% | 70,163 |
| Dec 19, 2025 | 26.38 | 26.75 | 26.25 | 26.75 | 25.49 | 1.79% | 6,419 |
| Dec 18, 2025 | 26.65 | 26.86 | 26.24 | 26.28 | 25.04 | -1.06% | 7,324 |
| Dec 17, 2025 | 27.40 | 27.58 | 26.48 | 26.56 | 25.09 | -4.93% | 3,194 |
| Dec 16, 2025 | 27.44 | 27.94 | 26.88 | 27.94 | 26.39 | 2.20% | 14,829 |
| Dec 15, 2025 | 28.45 | 28.45 | 27.00 | 27.34 | 25.82 | -1.70% | 6,316 |
| Dec 12, 2025 | 27.92 | 28.75 | 27.78 | 27.81 | 26.27 | -1.30% | 8,230 |
| Dec 11, 2025 | 28.00 | 28.18 | 27.53 | 28.18 | 26.61 | -0.89% | 16,352 |
| Dec 10, 2025 | 29.40 | 29.40 | 28.34 | 28.43 | 26.61 | -3.91% | 24,619 |
| Dec 9, 2025 | 29.09 | 29.80 | 29.09 | 29.59 | 27.69 | 1.58% | 11,133 |
| Dec 8, 2025 | 29.03 | 29.18 | 28.75 | 29.13 | 27.26 | -0.62% | 8,779 |
| Dec 5, 2025 | 29.44 | 30.11 | 29.31 | 29.31 | 27.44 | -1.50% | 15,166 |
| Dec 4, 2025 | 28.55 | 29.76 | 28.45 | 29.76 | 27.85 | 3.77% | 23,859 |
| Dec 3, 2025 | 28.35 | 28.68 | 27.87 | 28.67 | 26.21 | 2.27% | 35,469 |
| Dec 2, 2025 | 28.95 | 29.15 | 28.04 | 28.04 | 25.63 | -2.73% | 9,267 |
| Dec 1, 2025 | 29.87 | 29.87 | 28.83 | 28.83 | 26.35 | -4.39% | 12,864 |
| Nov 28, 2025 | 29.44 | 30.22 | 29.44 | 30.15 | 27.55 | 0.54% | 6,038 |
| Nov 26, 2025 | 29.64 | 30.06 | 29.61 | 29.99 | 26.93 | 1.98% | 9,818 |
| Nov 25, 2025 | 29.80 | 29.80 | 29.26 | 29.40 | 26.41 | -0.80% | 7,085 |
| Nov 24, 2025 | 28.34 | 29.64 | 28.34 | 29.64 | 26.62 | 5.73% | 112,457 |
| Nov 21, 2025 | 26.82 | 28.07 | 26.70 | 28.03 | 25.18 | 3.54% | 13,324 |
| Nov 20, 2025 | 29.32 | 29.32 | 27.06 | 27.08 | 24.32 | -7.43% | 10,682 |
| Nov 19, 2025 | 29.85 | 29.85 | 28.48 | 29.25 | 25.70 | -1.12% | 24,856 |
| Nov 18, 2025 | 27.66 | 29.58 | 27.66 | 29.58 | 25.99 | 1.27% | 10,963 |
| Nov 17, 2025 | 30.75 | 30.75 | 28.02 | 29.21 | 25.67 | -2.12% | 20,676 |
| Nov 14, 2025 | 29.31 | 30.25 | 29.16 | 29.84 | 26.22 | 2.58% | 8,511 |
| Nov 13, 2025 | 31.53 | 31.53 | 29.09 | 29.09 | 25.56 | -9.45% | 13,945 |
| Nov 12, 2025 | 32.75 | 32.80 | 31.92 | 32.13 | 27.64 | -1.23% | 14,587 |
| Nov 11, 2025 | 32.77 | 33.32 | 32.53 | 32.53 | 27.98 | -2.77% | 1,589 |
| Nov 10, 2025 | 33.75 | 33.75 | 32.89 | 33.45 | 28.78 | 0.63% | 1,827 |
| Nov 7, 2025 | 33.13 | 33.27 | 32.09 | 33.24 | 28.59 | -1.44% | 3,666 |