YieldMax HIMS Option Income Strategy ETF (HIYY)
NYSEARCA: HIYY · Real-Time Price · USD
12.16
+0.30 (2.53%)
At close: Sep 22, 2026, 4:00 PM EDT
12.15
0.00 (0.00%)
After-hours: Sep 22, 2026, 4:10 PM EDT
HIYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.07 | 12.46 | 11.84 | 12.33 | - | 4.01% | 61,520 |
| Sep 21, 2026 | 11.60 | 11.86 | 11.50 | 11.86 | 11.85 | 3.90% | 40,016 |
| Sep 18, 2026 | 11.58 | 11.58 | 11.32 | 11.41 | 11.41 | 0.75% | 18,325 |
| Sep 17, 2026 | 11.55 | 11.55 | 11.27 | 11.33 | 11.33 | 0.52% | 42,446 |
| Sep 16, 2026 | 11.23 | 11.54 | 11.23 | 11.40 | 11.27 | 0.09% | 26,936 |
| Sep 15, 2026 | 11.42 | 11.67 | 11.32 | 11.39 | 11.26 | -1.56% | 25,524 |
| Sep 14, 2026 | 11.30 | 11.74 | 11.22 | 11.57 | 11.43 | 2.94% | 69,705 |
| Sep 11, 2026 | 11.14 | 11.27 | 10.95 | 11.24 | 11.11 | 0.36% | 47,822 |
| Sep 10, 2026 | 11.14 | 11.37 | 11.10 | 11.20 | 11.07 | -1.00% | 25,782 |
| Sep 9, 2026 | 11.47 | 11.51 | 11.31 | 11.48 | 11.18 | -0.61% | 87,059 |
| Sep 8, 2026 | 11.36 | 11.61 | 11.36 | 11.55 | 11.25 | 1.63% | 49,208 |
| Sep 4, 2026 | 11.46 | 11.46 | 11.26 | 11.37 | 11.07 | -0.29% | 134,367 |
| Sep 3, 2026 | 11.94 | 11.94 | 11.36 | 11.40 | 11.10 | -3.38% | 74,452 |
| Sep 2, 2026 | 11.86 | 12.15 | 11.80 | 11.98 | 11.49 | 0.93% | 69,701 |
| Sep 1, 2026 | 12.18 | 12.32 | 11.82 | 11.87 | 11.38 | -3.10% | 72,498 |
| Aug 31, 2026 | 11.99 | 12.31 | 11.94 | 12.25 | 11.75 | 2.51% | 46,018 |
| Aug 28, 2026 | 12.79 | 12.85 | 11.82 | 11.95 | 11.46 | -7.58% | 69,296 |
| Aug 27, 2026 | 12.48 | 13.00 | 12.25 | 12.93 | 12.40 | 5.55% | 28,461 |
| Aug 26, 2026 | 13.01 | 13.11 | 12.41 | 12.50 | 11.75 | -5.37% | 54,852 |
| Aug 25, 2026 | 12.90 | 13.40 | 12.85 | 13.21 | 12.42 | 2.46% | 47,953 |
| Aug 24, 2026 | 13.48 | 13.48 | 12.61 | 12.89 | 12.12 | -6.57% | 91,852 |
| Aug 21, 2026 | 13.29 | 14.02 | 13.28 | 13.80 | 12.97 | 4.13% | 53,901 |
| Aug 20, 2026 | 13.06 | 13.68 | 13.04 | 13.25 | 12.46 | 1.64% | 86,620 |
| Aug 19, 2026 | 12.15 | 13.35 | 12.15 | 13.23 | 12.25 | 8.47% | 51,021 |
| Aug 18, 2026 | 12.24 | 12.61 | 12.19 | 12.19 | 11.30 | -2.82% | 29,351 |
| Aug 17, 2026 | 12.51 | 12.61 | 12.20 | 12.55 | 11.63 | 0.94% | 32,458 |
| Aug 14, 2026 | 12.68 | 12.76 | 12.43 | 12.43 | 11.52 | -1.80% | 34,515 |
| Aug 13, 2026 | 13.04 | 13.06 | 12.65 | 12.66 | 11.73 | -3.12% | 69,193 |
| Aug 12, 2026 | 13.54 | 13.60 | 13.05 | 13.29 | 12.11 | -0.31% | 69,839 |
| Aug 11, 2026 | 13.13 | 13.77 | 13.06 | 13.33 | 12.15 | -3.05% | 67,673 |
| Aug 10, 2026 | 13.33 | 13.86 | 13.33 | 13.75 | 12.53 | 0.85% | 75,990 |
| Aug 7, 2026 | 13.04 | 13.66 | 13.00 | 13.63 | 12.42 | 5.52% | 49,222 |
| Aug 6, 2026 | 13.40 | 13.44 | 12.92 | 12.92 | 11.77 | -5.71% | 27,084 |
| Aug 5, 2026 | 14.35 | 14.35 | 13.82 | 13.95 | 12.49 | -1.88% | 63,519 |
| Aug 4, 2026 | 13.69 | 14.25 | 13.69 | 14.22 | 12.72 | 3.25% | 39,851 |
| Aug 3, 2026 | 12.72 | 13.86 | 12.72 | 13.77 | 12.32 | 8.26% | 57,763 |
| Jul 31, 2026 | 12.65 | 13.10 | 12.38 | 12.72 | 11.38 | 1.16% | 71,259 |
| Jul 30, 2026 | 11.55 | 12.70 | 11.32 | 12.57 | 11.25 | 8.53% | 48,406 |
| Jul 29, 2026 | 13.36 | 13.60 | 11.82 | 11.82 | 10.37 | -12.70% | 125,373 |
| Jul 28, 2026 | 13.80 | 13.80 | 12.95 | 13.54 | 11.88 | -2.66% | 73,821 |
| Jul 27, 2026 | 13.39 | 13.91 | 13.39 | 13.91 | 12.20 | 6.35% | 34,684 |
| Jul 24, 2026 | 15.20 | 15.30 | 13.05 | 13.08 | 11.47 | -12.16% | 83,308 |
| Jul 23, 2026 | 14.21 | 15.73 | 14.04 | 14.89 | 13.06 | 3.91% | 66,104 |
| Jul 22, 2026 | 15.13 | 15.44 | 14.55 | 14.59 | 12.57 | -2.60% | 50,409 |
| Jul 21, 2026 | 15.01 | 15.35 | 14.80 | 14.98 | 12.91 | -0.40% | 38,697 |
| Jul 20, 2026 | 15.00 | 15.29 | 14.97 | 15.04 | 12.96 | 0.27% | 56,998 |
| Jul 17, 2026 | 14.77 | 15.52 | 14.68 | 15.00 | 12.92 | -2.53% | 34,372 |
| Jul 16, 2026 | 16.39 | 16.58 | 15.39 | 15.39 | 13.26 | -6.91% | 34,963 |
| Jul 15, 2026 | 16.39 | 16.89 | 16.39 | 16.86 | 14.24 | 4.46% | 61,210 |
| Jul 14, 2026 | 16.05 | 16.17 | 15.70 | 16.14 | 13.64 | 1.57% | 25,924 |