YieldMax HIMS Option Income Strategy ETF (HIYY)
NYSEARCA: HIYY · Real-Time Price · USD
13.70
-0.04 (-0.32%)
At close: May 22, 2026, 4:00 PM EDT
13.87
+0.17 (1.27%)
After-hours: May 22, 2026, 8:00 PM EDT
HIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13.94 | 13.99 | 13.56 | 13.70 | 13.70 | -0.34% | 31,495 |
| May 21, 2026 | 13.26 | 13.81 | 13.26 | 13.74 | 13.74 | 2.85% | 17,646 |
| May 20, 2026 | 13.27 | 13.68 | 13.10 | 13.58 | 13.36 | 1.50% | 48,213 |
| May 19, 2026 | 13.19 | 13.45 | 12.90 | 13.38 | 13.16 | 1.12% | 29,536 |
| May 18, 2026 | 14.17 | 14.17 | 13.23 | 13.23 | 13.02 | -8.55% | 49,950 |
| May 15, 2026 | 13.94 | 14.60 | 13.94 | 14.47 | 14.24 | 2.11% | 32,302 |
| May 14, 2026 | 14.23 | 14.40 | 13.75 | 14.17 | 13.94 | 1.52% | 19,058 |
| May 13, 2026 | 14.68 | 14.68 | 13.95 | 14.26 | 13.73 | -4.04% | 81,889 |
| May 12, 2026 | 14.92 | 15.49 | 14.59 | 14.86 | 14.31 | -10.91% | 91,246 |
| May 11, 2026 | 16.48 | 17.15 | 16.34 | 16.68 | 16.07 | 4.10% | 42,646 |
| May 8, 2026 | 15.00 | 16.11 | 14.85 | 16.02 | 15.43 | 7.23% | 63,499 |
| May 7, 2026 | 15.35 | 15.51 | 14.78 | 14.94 | 14.39 | -3.68% | 51,506 |
| May 6, 2026 | 15.63 | 15.83 | 15.29 | 15.81 | 14.94 | 2.18% | 68,549 |
| May 5, 2026 | 15.84 | 15.84 | 15.28 | 15.47 | 14.62 | -2.35% | 25,477 |
| May 4, 2026 | 16.08 | 16.28 | 15.64 | 15.85 | 14.97 | -0.08% | 52,076 |
| May 1, 2026 | 15.90 | 16.03 | 15.69 | 15.86 | 14.99 | -0.29% | 21,397 |
| Apr 30, 2026 | 15.53 | 15.92 | 15.10 | 15.90 | 15.03 | 3.00% | 39,197 |
| Apr 29, 2026 | 16.33 | 16.33 | 15.66 | 15.81 | 14.59 | -4.99% | 50,422 |
| Apr 28, 2026 | 17.09 | 17.09 | 16.54 | 16.64 | 15.36 | -3.89% | 21,693 |
| Apr 27, 2026 | 17.48 | 18.00 | 17.30 | 17.31 | 15.98 | -3.22% | 31,197 |
| Apr 24, 2026 | 17.49 | 18.12 | 17.24 | 17.89 | 16.51 | 6.05% | 68,781 |
| Apr 23, 2026 | 17.80 | 18.08 | 16.32 | 16.87 | 15.57 | -2.48% | 60,072 |
| Apr 22, 2026 | 18.27 | 18.27 | 17.28 | 17.71 | 15.97 | -2.96% | 136,527 |
| Apr 21, 2026 | 17.76 | 18.70 | 17.43 | 18.25 | 16.45 | -3.08% | 64,432 |
| Apr 20, 2026 | 17.48 | 19.13 | 17.48 | 18.83 | 16.98 | 6.74% | 42,857 |
| Apr 17, 2026 | 17.05 | 18.10 | 17.05 | 17.64 | 15.90 | 4.26% | 58,953 |
| Apr 16, 2026 | 16.89 | 17.19 | 15.73 | 16.92 | 15.25 | 11.04% | 83,320 |
| Apr 15, 2026 | 14.28 | 15.67 | 13.97 | 15.48 | 13.74 | 10.18% | 66,049 |
| Apr 14, 2026 | 14.25 | 14.36 | 13.89 | 14.05 | 12.47 | 0.73% | 33,877 |
| Apr 13, 2026 | 13.09 | 14.22 | 13.08 | 13.95 | 12.38 | 6.60% | 34,121 |
| Apr 10, 2026 | 13.15 | 13.32 | 12.93 | 13.09 | 11.61 | -0.67% | 54,952 |
| Apr 9, 2026 | 12.88 | 13.17 | 12.81 | 13.17 | 11.69 | 1.15% | 28,617 |
| Apr 8, 2026 | 13.98 | 13.98 | 13.13 | 13.32 | 11.56 | 0.21% | 135,482 |
| Apr 7, 2026 | 13.32 | 13.38 | 13.05 | 13.29 | 11.53 | -2.97% | 15,327 |
| Apr 6, 2026 | 13.51 | 13.70 | 13.35 | 13.70 | 11.89 | 4.91% | 27,810 |
| Apr 2, 2026 | 13.28 | 13.28 | 12.86 | 13.06 | 11.33 | -3.13% | 23,576 |
| Apr 1, 2026 | 14.47 | 14.48 | 13.63 | 13.70 | 11.70 | -3.12% | 48,827 |
| Mar 31, 2026 | 12.96 | 14.26 | 12.96 | 14.14 | 12.07 | 9.49% | 9,255 |
| Mar 30, 2026 | 13.31 | 13.45 | 12.91 | 12.92 | 11.03 | -2.30% | 16,723 |
| Mar 27, 2026 | 13.89 | 13.89 | 13.16 | 13.22 | 11.29 | -6.31% | 26,824 |
| Mar 26, 2026 | 13.93 | 14.34 | 13.69 | 14.11 | 12.05 | -0.46% | 28,756 |
| Mar 25, 2026 | 14.70 | 15.03 | 14.21 | 14.39 | 12.10 | -2.14% | 31,281 |
| Mar 24, 2026 | 15.12 | 15.12 | 14.48 | 14.70 | 12.37 | -4.27% | 42,996 |
| Mar 23, 2026 | 15.27 | 15.64 | 15.27 | 15.36 | 12.92 | 2.47% | 40,233 |
| Mar 20, 2026 | 15.92 | 16.30 | 14.85 | 14.99 | 12.61 | -7.92% | 24,057 |
| Mar 19, 2026 | 15.61 | 16.31 | 15.59 | 16.28 | 13.69 | 3.84% | 28,371 |
| Mar 18, 2026 | 17.20 | 17.20 | 16.06 | 16.06 | 13.18 | -7.49% | 48,414 |
| Mar 17, 2026 | 17.31 | 17.36 | 16.75 | 17.36 | 14.25 | 0.46% | 2,074,097 |
| Mar 16, 2026 | 16.88 | 17.28 | 16.53 | 17.28 | 14.19 | 1.47% | 16,154 |
| Mar 13, 2026 | 16.47 | 17.08 | 16.26 | 17.03 | 13.98 | 2.59% | 8,997 |