YieldMax HIMS Option Income Strategy ETF (HIYY)
NYSEARCA: HIYY · Real-Time Price · USD
13.29
-0.04 (-0.31%)
At close: Aug 12, 2026, 4:00 PM EDT
13.64
+0.35 (2.65%)
After-hours: Aug 12, 2026, 8:00 PM EDT
HIYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 13.54 | 13.60 | 13.05 | 13.29 | 13.29 | -0.31% | 69,542 |
| Aug 11, 2026 | 13.13 | 13.77 | 13.06 | 13.33 | 13.33 | -3.05% | 67,654 |
| Aug 10, 2026 | 13.33 | 13.86 | 13.33 | 13.75 | 13.75 | 0.85% | 71,759 |
| Aug 7, 2026 | 13.04 | 13.66 | 13.00 | 13.63 | 13.63 | 5.52% | 48,432 |
| Aug 6, 2026 | 13.40 | 13.44 | 12.92 | 12.92 | 12.92 | -5.71% | 26,732 |
| Aug 5, 2026 | 14.35 | 14.35 | 13.82 | 13.95 | 13.70 | -1.88% | 63,519 |
| Aug 4, 2026 | 13.69 | 14.25 | 13.69 | 14.22 | 13.96 | 3.25% | 39,851 |
| Aug 3, 2026 | 12.72 | 13.86 | 12.72 | 13.77 | 13.53 | 8.26% | 57,763 |
| Jul 31, 2026 | 12.65 | 13.10 | 12.38 | 12.72 | 12.49 | 1.16% | 71,259 |
| Jul 30, 2026 | 11.55 | 12.70 | 11.32 | 12.57 | 12.35 | 8.53% | 48,406 |
| Jul 29, 2026 | 13.36 | 13.60 | 11.82 | 11.82 | 11.38 | -12.70% | 125,373 |
| Jul 28, 2026 | 13.80 | 13.80 | 12.95 | 13.54 | 13.03 | -2.66% | 73,821 |
| Jul 27, 2026 | 13.39 | 13.91 | 13.39 | 13.91 | 13.39 | 6.35% | 34,684 |
| Jul 24, 2026 | 15.20 | 15.30 | 13.05 | 13.08 | 12.59 | -12.16% | 83,308 |
| Jul 23, 2026 | 14.21 | 15.73 | 14.04 | 14.89 | 14.33 | 3.91% | 66,104 |
| Jul 22, 2026 | 15.13 | 15.44 | 14.55 | 14.59 | 13.79 | -2.60% | 50,409 |
| Jul 21, 2026 | 15.01 | 15.35 | 14.80 | 14.98 | 14.16 | -0.40% | 38,697 |
| Jul 20, 2026 | 15.00 | 15.29 | 14.97 | 15.04 | 14.22 | 0.27% | 56,998 |
| Jul 17, 2026 | 14.77 | 15.52 | 14.68 | 15.00 | 14.18 | -2.53% | 34,372 |
| Jul 16, 2026 | 16.39 | 16.58 | 15.39 | 15.39 | 14.55 | -6.91% | 34,963 |
| Jul 15, 2026 | 16.39 | 16.89 | 16.39 | 16.86 | 15.63 | 4.46% | 61,210 |
| Jul 14, 2026 | 16.05 | 16.17 | 15.70 | 16.14 | 14.96 | 1.57% | 25,924 |
| Jul 13, 2026 | 15.87 | 16.15 | 15.60 | 15.89 | 14.73 | 0.13% | 42,933 |
| Jul 10, 2026 | 16.56 | 16.56 | 15.34 | 15.87 | 14.71 | -2.64% | 52,002 |
| Jul 9, 2026 | 16.98 | 16.98 | 16.20 | 16.30 | 15.11 | -1.27% | 44,777 |
| Jul 8, 2026 | 16.50 | 16.90 | 16.09 | 16.85 | 15.31 | 0.12% | 54,160 |
| Jul 7, 2026 | 17.42 | 17.59 | 16.81 | 16.83 | 15.29 | -4.70% | 55,143 |
| Jul 6, 2026 | 17.10 | 17.79 | 16.97 | 17.66 | 16.04 | 4.50% | 69,960 |
| Jul 2, 2026 | 17.41 | 17.41 | 16.76 | 16.90 | 15.35 | -2.73% | 76,020 |
| Jul 1, 2026 | 16.86 | 18.00 | 16.85 | 17.71 | 15.78 | 6.37% | 134,115 |
| Jun 30, 2026 | 16.01 | 16.65 | 15.46 | 16.65 | 14.84 | 3.04% | 31,136 |
| Jun 29, 2026 | 16.37 | 16.88 | 15.88 | 16.16 | 14.40 | -0.93% | 86,967 |
| Jun 26, 2026 | 15.55 | 16.69 | 15.55 | 16.31 | 14.54 | 2.90% | 22,418 |
| Jun 25, 2026 | 16.26 | 16.26 | 14.95 | 15.85 | 14.13 | -0.57% | 34,166 |
| Jun 24, 2026 | 16.24 | 16.58 | 15.86 | 16.27 | 14.21 | 0.25% | 59,961 |
| Jun 23, 2026 | 16.17 | 16.80 | 16.17 | 16.23 | 14.17 | -2.05% | 36,803 |
| Jun 22, 2026 | 17.01 | 17.36 | 16.48 | 16.57 | 14.47 | -3.58% | 33,451 |
| Jun 18, 2026 | 16.00 | 17.29 | 16.00 | 17.19 | 15.01 | 7.71% | 50,627 |
| Jun 17, 2026 | 16.05 | 16.67 | 15.80 | 16.13 | 13.93 | 1.28% | 51,190 |
| Jun 16, 2026 | 15.40 | 16.16 | 15.39 | 15.93 | 13.75 | 3.29% | 56,150 |
| Jun 15, 2026 | 14.74 | 15.42 | 14.64 | 15.42 | 13.32 | 8.62% | 60,691 |
| Jun 12, 2026 | 14.85 | 14.85 | 14.07 | 14.20 | 12.26 | -3.96% | 35,791 |
| Jun 11, 2026 | 14.47 | 14.91 | 14.12 | 14.78 | 12.76 | 1.96% | 33,973 |
| Jun 10, 2026 | 15.00 | 15.41 | 14.74 | 14.74 | 12.52 | -3.16% | 24,119 |
| Jun 9, 2026 | 14.77 | 15.22 | 14.00 | 15.22 | 12.93 | 5.56% | 24,427 |
| Jun 8, 2026 | 14.10 | 14.49 | 13.97 | 14.42 | 12.25 | 2.21% | 17,356 |
| Jun 5, 2026 | 14.59 | 14.66 | 13.84 | 14.11 | 11.98 | -4.26% | 54,116 |
| Jun 4, 2026 | 14.37 | 15.50 | 14.37 | 14.74 | 12.52 | 0.70% | 61,398 |
| Jun 3, 2026 | 14.75 | 15.05 | 14.28 | 14.91 | 12.43 | -0.74% | 58,163 |
| Jun 2, 2026 | 15.29 | 15.36 | 14.82 | 15.02 | 12.52 | -0.67% | 46,882 |