YieldMax HOOD Option Income Strategy ETF (HOOY)
NYSEARCA: HOOY · Real-Time Price · USD
44.63
-0.79 (-1.74%)
At close: Jan 16, 2026, 4:00 PM EST
44.55
-0.08 (-0.18%)
After-hours: Jan 16, 2026, 8:00 PM EST
HOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 45.54 | 45.54 | 44.00 | 44.63 | 44.63 | -1.74% | 210,187 |
| Jan 15, 2026 | 48.12 | 48.12 | 45.25 | 45.42 | 45.42 | -7.21% | 186,322 |
| Jan 14, 2026 | 48.99 | 49.10 | 48.00 | 48.95 | 48.40 | 0.16% | 90,316 |
| Jan 13, 2026 | 48.10 | 49.00 | 47.66 | 48.87 | 48.32 | 1.26% | 95,316 |
| Jan 12, 2026 | 47.09 | 48.70 | 47.09 | 48.26 | 47.72 | 2.14% | 117,305 |
| Jan 9, 2026 | 47.86 | 48.33 | 47.23 | 47.25 | 46.72 | -0.19% | 101,771 |
| Jan 8, 2026 | 47.50 | 48.00 | 46.77 | 47.34 | 46.81 | -2.53% | 62,602 |
| Jan 7, 2026 | 49.39 | 49.39 | 48.10 | 48.57 | 47.48 | -2.39% | 93,393 |
| Jan 6, 2026 | 50.31 | 50.31 | 48.58 | 49.76 | 48.64 | -0.68% | 158,519 |
| Jan 5, 2026 | 48.36 | 50.21 | 48.36 | 50.10 | 48.97 | 5.32% | 132,464 |
| Jan 2, 2026 | 47.87 | 48.20 | 46.04 | 47.57 | 46.50 | 0.30% | 154,764 |
| Dec 31, 2025 | 48.41 | 48.69 | 47.43 | 47.43 | 45.80 | -2.29% | 161,315 |
| Dec 30, 2025 | 49.03 | 49.60 | 48.38 | 48.54 | 46.88 | -1.30% | 144,717 |
| Dec 29, 2025 | 48.85 | 49.50 | 48.64 | 49.18 | 47.49 | 0.18% | 142,146 |
| Dec 26, 2025 | 50.25 | 50.25 | 49.00 | 49.09 | 47.41 | -3.46% | 83,912 |
| Dec 24, 2025 | 50.23 | 50.85 | 49.89 | 50.85 | 48.45 | 0.69% | 88,169 |
| Dec 23, 2025 | 50.38 | 50.71 | 49.25 | 50.50 | 48.11 | -1.41% | 164,064 |
| Dec 22, 2025 | 51.37 | 51.55 | 50.68 | 51.22 | 48.80 | 1.73% | 107,147 |
| Dec 19, 2025 | 50.12 | 51.00 | 49.51 | 50.35 | 47.97 | 2.86% | 210,034 |
| Dec 18, 2025 | 50.42 | 51.35 | 48.95 | 48.95 | 46.64 | 0.10% | 114,247 |
| Dec 17, 2025 | 50.91 | 52.00 | 48.85 | 48.90 | 46.18 | -2.96% | 214,762 |
| Dec 16, 2025 | 49.30 | 50.49 | 48.87 | 50.39 | 47.59 | 3.49% | 233,219 |
| Dec 15, 2025 | 50.56 | 50.62 | 48.08 | 48.69 | 45.99 | -2.42% | 157,946 |
| Dec 12, 2025 | 52.30 | 52.48 | 49.41 | 49.90 | 47.13 | -3.57% | 234,081 |
| Dec 11, 2025 | 54.95 | 54.95 | 51.18 | 51.75 | 48.88 | -9.31% | 257,342 |
| Dec 10, 2025 | 56.85 | 57.35 | 56.10 | 57.06 | 53.21 | 0.83% | 186,703 |
| Dec 9, 2025 | 56.39 | 57.94 | 55.91 | 56.59 | 52.77 | -0.63% | 307,608 |
| Dec 8, 2025 | 56.45 | 57.45 | 55.46 | 56.95 | 53.10 | 2.80% | 391,586 |
| Dec 5, 2025 | 56.07 | 56.18 | 54.68 | 55.40 | 51.66 | -2.65% | 247,023 |
| Dec 4, 2025 | 56.08 | 56.91 | 55.63 | 56.91 | 53.07 | -0.66% | 225,108 |
| Dec 3, 2025 | 54.91 | 57.38 | 54.34 | 57.29 | 52.19 | 4.64% | 231,919 |
| Dec 2, 2025 | 53.96 | 55.60 | 53.87 | 54.75 | 49.87 | 2.47% | 190,077 |
| Dec 1, 2025 | 53.51 | 54.03 | 51.82 | 53.43 | 48.67 | -3.75% | 282,152 |
| Nov 28, 2025 | 55.32 | 55.82 | 54.90 | 55.51 | 50.57 | -1.16% | 83,739 |
| Nov 26, 2025 | 53.61 | 56.24 | 53.61 | 56.16 | 50.49 | 7.18% | 194,910 |
| Nov 25, 2025 | 51.40 | 52.49 | 50.22 | 52.40 | 47.11 | 0.71% | 221,392 |
| Nov 24, 2025 | 50.77 | 52.28 | 49.96 | 52.03 | 46.77 | 5.80% | 171,322 |
| Nov 21, 2025 | 49.36 | 50.42 | 47.06 | 49.18 | 44.21 | 0.31% | 270,464 |
| Nov 20, 2025 | 55.97 | 56.05 | 48.38 | 49.03 | 44.08 | -11.06% | 348,968 |
| Nov 19, 2025 | 53.63 | 55.33 | 53.00 | 55.13 | 48.85 | 3.43% | 213,745 |
| Nov 18, 2025 | 52.28 | 54.30 | 52.20 | 53.30 | 47.23 | -1.08% | 358,450 |
| Nov 17, 2025 | 55.25 | 56.00 | 52.30 | 53.88 | 47.74 | -4.25% | 345,367 |
| Nov 14, 2025 | 52.93 | 57.96 | 52.64 | 56.27 | 49.86 | 0.11% | 328,173 |
| Nov 13, 2025 | 59.20 | 59.75 | 55.13 | 56.21 | 49.81 | -8.39% | 235,208 |
| Nov 12, 2025 | 61.32 | 61.62 | 59.76 | 61.36 | 53.56 | 0.49% | 249,696 |
| Nov 11, 2025 | 61.98 | 61.98 | 60.55 | 61.06 | 53.29 | -2.02% | 152,761 |
| Nov 10, 2025 | 61.51 | 63.15 | 60.73 | 62.32 | 54.39 | 3.80% | 206,880 |
| Nov 7, 2025 | 57.39 | 60.88 | 56.07 | 60.04 | 52.40 | 1.44% | 430,431 |
| Nov 6, 2025 | 65.00 | 65.00 | 58.74 | 59.19 | 51.66 | -11.33% | 413,757 |
| Nov 5, 2025 | 65.76 | 67.60 | 63.76 | 66.75 | 57.16 | 3.62% | 290,808 |