YieldMax HOOD Option Income Strategy ETF (HOOY)
NYSEARCA: HOOY · Real-Time Price · USD
28.68
-1.14 (-3.82%)
At close: Mar 20, 2026, 4:00 PM EDT
29.60
+0.92 (3.19%)
After-hours: Mar 20, 2026, 5:20 PM EDT
HOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 29.18 | 29.28 | 28.33 | 28.68 | 28.68 | -3.82% | 63,503 |
| Mar 19, 2026 | 29.07 | 30.05 | 28.73 | 29.82 | 29.82 | -1.42% | 37,408 |
| Mar 18, 2026 | 30.53 | 31.05 | 30.25 | 30.25 | 29.83 | -2.92% | 48,608 |
| Mar 17, 2026 | 30.44 | 31.18 | 30.44 | 31.16 | 30.73 | 2.37% | 727,469 |
| Mar 16, 2026 | 30.39 | 30.54 | 29.96 | 30.44 | 30.02 | 2.28% | 58,962 |
| Mar 13, 2026 | 30.88 | 30.98 | 29.48 | 29.76 | 29.34 | -2.87% | 81,306 |
| Mar 12, 2026 | 30.72 | 30.94 | 30.21 | 30.64 | 30.21 | -3.40% | 45,685 |
| Mar 11, 2026 | 31.45 | 32.05 | 31.13 | 31.72 | 30.85 | -0.06% | 109,389 |
| Mar 10, 2026 | 32.28 | 32.36 | 31.31 | 31.74 | 30.87 | -0.27% | 72,824 |
| Mar 9, 2026 | 30.51 | 31.89 | 30.51 | 31.83 | 30.96 | 1.84% | 75,274 |
| Mar 6, 2026 | 31.46 | 31.68 | 30.77 | 31.25 | 30.40 | -2.04% | 287,436 |
| Mar 5, 2026 | 32.30 | 32.74 | 31.28 | 31.90 | 31.03 | -2.06% | 70,289 |
| Mar 4, 2026 | 31.69 | 32.93 | 31.69 | 32.57 | 31.31 | 6.02% | 129,119 |
| Mar 3, 2026 | 30.25 | 31.14 | 29.44 | 30.72 | 29.53 | -2.26% | 91,757 |
| Mar 2, 2026 | 29.63 | 31.75 | 29.63 | 31.43 | 30.21 | 3.02% | 81,647 |
| Feb 27, 2026 | 30.71 | 31.07 | 30.29 | 30.51 | 29.33 | -3.57% | 469,800 |
| Feb 26, 2026 | 30.67 | 31.72 | 30.67 | 31.64 | 30.41 | 0.51% | 46,574 |
| Feb 25, 2026 | 31.29 | 31.55 | 30.43 | 31.48 | 29.93 | 5.82% | 118,362 |
| Feb 24, 2026 | 29.11 | 30.16 | 28.40 | 29.75 | 28.29 | 1.40% | 45,971 |
| Feb 23, 2026 | 30.38 | 30.38 | 29.13 | 29.34 | 27.90 | -4.68% | 206,312 |
| Feb 20, 2026 | 30.34 | 31.20 | 30.34 | 30.78 | 29.26 | 0.72% | 98,759 |
| Feb 19, 2026 | 30.20 | 30.69 | 29.89 | 30.56 | 29.06 | -0.97% | 42,323 |
| Feb 18, 2026 | 30.71 | 31.65 | 30.42 | 30.86 | 29.03 | 0.78% | 61,606 |
| Feb 17, 2026 | 30.26 | 31.09 | 29.85 | 30.62 | 28.80 | -0.29% | 94,093 |
| Feb 13, 2026 | 29.62 | 31.12 | 29.38 | 30.71 | 28.89 | 4.53% | 93,241 |
| Feb 12, 2026 | 32.15 | 32.15 | 29.00 | 29.38 | 27.63 | -9.15% | 184,498 |
| Feb 11, 2026 | 32.00 | 32.38 | 30.75 | 32.34 | 30.10 | -5.88% | 156,020 |
| Feb 10, 2026 | 34.41 | 35.05 | 34.21 | 34.36 | 31.98 | -0.98% | 76,033 |
| Feb 9, 2026 | 34.03 | 35.16 | 33.66 | 34.70 | 32.29 | 3.49% | 70,222 |
| Feb 6, 2026 | 31.47 | 33.80 | 31.47 | 33.53 | 31.20 | 13.35% | 187,506 |
| Feb 5, 2026 | 31.70 | 32.36 | 29.36 | 29.58 | 27.53 | -10.42% | 257,092 |
| Feb 4, 2026 | 34.85 | 34.89 | 32.00 | 33.02 | 30.40 | -7.48% | 218,927 |
| Feb 3, 2026 | 37.00 | 37.06 | 34.95 | 35.69 | 32.86 | -3.67% | 185,831 |
| Feb 2, 2026 | 39.34 | 39.34 | 36.50 | 37.05 | 34.11 | -8.81% | 259,720 |
| Jan 30, 2026 | 41.63 | 42.40 | 40.27 | 40.63 | 37.40 | -2.10% | 137,934 |
| Jan 29, 2026 | 42.27 | 42.46 | 40.60 | 41.50 | 38.21 | -2.61% | 163,036 |
| Jan 28, 2026 | 43.47 | 43.95 | 42.53 | 42.61 | 38.81 | -2.02% | 179,927 |
| Jan 27, 2026 | 44.03 | 44.60 | 43.10 | 43.49 | 39.61 | -0.69% | 104,913 |
| Jan 26, 2026 | 43.47 | 44.42 | 43.25 | 43.79 | 39.88 | 0.18% | 325,592 |
| Jan 23, 2026 | 43.63 | 44.84 | 43.63 | 43.71 | 39.81 | 0.09% | 138,266 |
| Jan 22, 2026 | 43.77 | 43.90 | 43.10 | 43.67 | 39.77 | 0.09% | 80,520 |
| Jan 21, 2026 | 43.88 | 44.85 | 43.35 | 43.63 | 39.32 | -0.39% | 174,567 |
| Jan 20, 2026 | 43.29 | 44.60 | 43.16 | 43.80 | 39.47 | -1.86% | 254,188 |
| Jan 16, 2026 | 45.54 | 45.54 | 44.00 | 44.63 | 40.22 | -1.74% | 211,426 |
| Jan 15, 2026 | 48.12 | 48.12 | 45.25 | 45.42 | 40.93 | -7.21% | 187,002 |
| Jan 14, 2026 | 48.99 | 49.10 | 48.00 | 48.95 | 43.61 | 0.16% | 90,316 |
| Jan 13, 2026 | 48.10 | 49.00 | 47.66 | 48.87 | 43.54 | 1.26% | 95,316 |
| Jan 12, 2026 | 47.09 | 48.70 | 47.09 | 48.26 | 43.00 | 2.14% | 117,305 |
| Jan 9, 2026 | 47.86 | 48.33 | 47.23 | 47.25 | 42.10 | -0.19% | 101,771 |
| Jan 8, 2026 | 47.50 | 48.00 | 46.77 | 47.34 | 42.18 | -2.53% | 62,602 |