YieldMax HIMS Option Income Strategy ETF (HIYY)
NYSEARCA: HIYY · Real-Time Price · USD
11.80
-0.18 (-1.50%)
At close: Oct 12, 2026, 4:00 PM EDT
11.80
0.00 (0.00%)
After-hours: Oct 12, 2026, 8:00 PM EDT
HIYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 11.96 | 12.12 | 11.72 | 11.80 | 11.80 | -1.50% | 90,029 |
| Oct 9, 2026 | 11.31 | 12.00 | 11.21 | 11.98 | 11.98 | 7.35% | 66,645 |
| Oct 8, 2026 | 11.50 | 11.57 | 10.91 | 11.16 | 11.16 | -3.40% | 54,654 |
| Oct 7, 2026 | 11.57 | 11.84 | 11.57 | 11.70 | 11.55 | - | 24,605 |
| Oct 6, 2026 | 11.83 | 11.83 | 11.58 | 11.70 | 11.55 | -0.26% | 32,699 |
| Oct 5, 2026 | 11.83 | 12.15 | 11.40 | 11.73 | 11.58 | 2.27% | 88,764 |
| Oct 2, 2026 | 11.72 | 11.84 | 11.35 | 11.47 | 11.33 | -0.70% | 29,942 |
| Oct 1, 2026 | 11.65 | 11.68 | 11.39 | 11.55 | 11.41 | -1.40% | 25,299 |
| Sep 30, 2026 | 11.65 | 12.12 | 11.65 | 11.86 | 11.57 | 3.25% | 36,216 |
| Sep 29, 2026 | 11.58 | 11.73 | 11.37 | 11.49 | 11.20 | 0.05% | 34,258 |
| Sep 28, 2026 | 11.60 | 11.64 | 11.41 | 11.48 | 11.20 | -1.77% | 19,585 |
| Sep 25, 2026 | 11.61 | 11.73 | 11.60 | 11.69 | 11.40 | -0.11% | 21,942 |
| Sep 24, 2026 | 11.38 | 11.75 | 11.17 | 11.70 | 11.41 | 1.77% | 15,857 |
| Sep 23, 2026 | 12.12 | 12.22 | 11.65 | 11.65 | 11.21 | -4.15% | 44,224 |
| Sep 22, 2026 | 12.07 | 12.46 | 11.84 | 12.16 | 11.70 | 2.53% | 62,704 |
| Sep 21, 2026 | 11.60 | 11.86 | 11.50 | 11.86 | 11.41 | 3.90% | 43,820 |
| Sep 18, 2026 | 11.58 | 11.58 | 11.32 | 11.41 | 10.98 | 0.75% | 18,971 |
| Sep 17, 2026 | 11.55 | 11.55 | 11.27 | 11.33 | 10.90 | 0.52% | 42,446 |
| Sep 16, 2026 | 11.23 | 11.54 | 11.23 | 11.40 | 10.84 | 0.09% | 26,936 |
| Sep 15, 2026 | 11.42 | 11.67 | 11.32 | 11.39 | 10.83 | -1.56% | 25,524 |
| Sep 14, 2026 | 11.30 | 11.74 | 11.22 | 11.57 | 11.01 | 2.94% | 69,705 |
| Sep 11, 2026 | 11.14 | 11.27 | 10.95 | 11.24 | 10.69 | 0.36% | 47,822 |
| Sep 10, 2026 | 11.14 | 11.37 | 11.10 | 11.20 | 10.65 | -1.00% | 25,782 |
| Sep 9, 2026 | 11.47 | 11.51 | 11.31 | 11.48 | 10.76 | -0.61% | 87,059 |
| Sep 8, 2026 | 11.36 | 11.61 | 11.36 | 11.55 | 10.83 | 1.63% | 49,208 |
| Sep 4, 2026 | 11.46 | 11.46 | 11.26 | 11.37 | 10.65 | -0.29% | 134,367 |
| Sep 3, 2026 | 11.94 | 11.94 | 11.36 | 11.40 | 10.68 | -3.38% | 74,452 |
| Sep 2, 2026 | 11.86 | 12.15 | 11.80 | 11.98 | 11.06 | 0.93% | 69,701 |
| Sep 1, 2026 | 12.18 | 12.32 | 11.82 | 11.87 | 10.96 | -3.10% | 72,498 |
| Aug 31, 2026 | 11.99 | 12.31 | 11.94 | 12.25 | 11.31 | 2.51% | 46,018 |
| Aug 28, 2026 | 12.79 | 12.85 | 11.82 | 11.95 | 11.03 | -7.58% | 69,296 |
| Aug 27, 2026 | 12.48 | 13.00 | 12.25 | 12.93 | 11.94 | 5.55% | 28,461 |
| Aug 26, 2026 | 13.01 | 13.11 | 12.41 | 12.50 | 11.31 | -5.37% | 54,852 |
| Aug 25, 2026 | 12.90 | 13.40 | 12.85 | 13.21 | 11.95 | 2.46% | 47,953 |
| Aug 24, 2026 | 13.48 | 13.48 | 12.61 | 12.89 | 11.66 | -6.57% | 91,852 |
| Aug 21, 2026 | 13.29 | 14.02 | 13.28 | 13.80 | 12.48 | 4.13% | 53,901 |
| Aug 20, 2026 | 13.06 | 13.68 | 13.04 | 13.25 | 11.99 | 1.64% | 86,620 |
| Aug 19, 2026 | 12.15 | 13.35 | 12.15 | 13.23 | 11.80 | 8.47% | 51,021 |
| Aug 18, 2026 | 12.24 | 12.61 | 12.19 | 12.19 | 10.87 | -2.82% | 29,351 |
| Aug 17, 2026 | 12.51 | 12.61 | 12.20 | 12.55 | 11.19 | 0.94% | 32,458 |
| Aug 14, 2026 | 12.68 | 12.76 | 12.43 | 12.43 | 11.09 | -1.80% | 34,515 |
| Aug 13, 2026 | 13.04 | 13.06 | 12.65 | 12.66 | 11.29 | -3.12% | 69,193 |
| Aug 12, 2026 | 13.54 | 13.60 | 13.05 | 13.29 | 11.65 | -0.31% | 69,839 |
| Aug 11, 2026 | 13.13 | 13.77 | 13.06 | 13.33 | 11.69 | -3.05% | 67,673 |
| Aug 10, 2026 | 13.33 | 13.86 | 13.33 | 13.75 | 12.06 | 0.85% | 75,990 |
| Aug 7, 2026 | 13.04 | 13.66 | 13.00 | 13.63 | 11.96 | 5.52% | 49,222 |
| Aug 6, 2026 | 13.40 | 13.44 | 12.92 | 12.92 | 11.33 | -5.71% | 27,084 |
| Aug 5, 2026 | 14.35 | 14.35 | 13.82 | 13.95 | 12.02 | -1.88% | 63,519 |
| Aug 4, 2026 | 13.69 | 14.25 | 13.69 | 14.22 | 12.25 | 3.25% | 39,851 |
| Aug 3, 2026 | 12.72 | 13.86 | 12.72 | 13.77 | 11.86 | 8.26% | 57,763 |