YieldMax HOOD Option Income Strategy ETF (HOOY)
NYSEARCA: HOOY · Real-Time Price · USD
30.51
-1.13 (-3.57%)
At close: Feb 27, 2026, 4:00 PM EST
31.48
+0.97 (3.18%)
After-hours: Feb 27, 2026, 8:00 PM EST
HOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 30.71 | 31.07 | 30.29 | 30.51 | 30.51 | -3.57% | 469,513 |
| Feb 26, 2026 | 30.67 | 31.72 | 30.67 | 31.64 | 31.64 | 0.51% | 46,382 |
| Feb 25, 2026 | 31.29 | 31.55 | 30.43 | 31.48 | 31.14 | 5.82% | 118,362 |
| Feb 24, 2026 | 29.11 | 30.16 | 28.40 | 29.75 | 29.43 | 1.40% | 45,971 |
| Feb 23, 2026 | 30.38 | 30.38 | 29.13 | 29.34 | 29.02 | -4.68% | 206,312 |
| Feb 20, 2026 | 30.34 | 31.20 | 30.34 | 30.78 | 30.45 | 0.72% | 98,759 |
| Feb 19, 2026 | 30.20 | 30.69 | 29.89 | 30.56 | 30.23 | -0.97% | 42,323 |
| Feb 18, 2026 | 30.71 | 31.65 | 30.42 | 30.86 | 30.20 | 0.78% | 61,606 |
| Feb 17, 2026 | 30.26 | 31.09 | 29.85 | 30.62 | 29.96 | -0.29% | 94,093 |
| Feb 13, 2026 | 29.62 | 31.12 | 29.38 | 30.71 | 30.05 | 4.53% | 93,241 |
| Feb 12, 2026 | 32.15 | 32.15 | 29.00 | 29.38 | 28.75 | -9.15% | 184,498 |
| Feb 11, 2026 | 32.00 | 32.38 | 30.75 | 32.34 | 31.31 | -5.88% | 156,020 |
| Feb 10, 2026 | 34.41 | 35.05 | 34.21 | 34.36 | 33.27 | -0.98% | 76,033 |
| Feb 9, 2026 | 34.03 | 35.16 | 33.66 | 34.70 | 33.60 | 3.49% | 70,222 |
| Feb 6, 2026 | 31.47 | 33.80 | 31.47 | 33.53 | 32.46 | 13.35% | 187,506 |
| Feb 5, 2026 | 31.70 | 32.36 | 29.36 | 29.58 | 28.64 | -10.42% | 257,092 |
| Feb 4, 2026 | 34.85 | 34.89 | 32.00 | 33.02 | 31.62 | -7.48% | 218,927 |
| Feb 3, 2026 | 37.00 | 37.06 | 34.95 | 35.69 | 34.18 | -3.67% | 185,831 |
| Feb 2, 2026 | 39.34 | 39.34 | 36.50 | 37.05 | 35.48 | -8.81% | 259,720 |
| Jan 30, 2026 | 41.63 | 42.40 | 40.27 | 40.63 | 38.91 | -2.10% | 137,934 |
| Jan 29, 2026 | 42.27 | 42.46 | 40.60 | 41.50 | 39.75 | -2.61% | 163,036 |
| Jan 28, 2026 | 43.47 | 43.95 | 42.53 | 42.61 | 40.37 | -2.02% | 179,927 |
| Jan 27, 2026 | 44.03 | 44.60 | 43.10 | 43.49 | 41.21 | -0.69% | 104,913 |
| Jan 26, 2026 | 43.47 | 44.42 | 43.25 | 43.79 | 41.49 | 0.18% | 325,592 |
| Jan 23, 2026 | 43.63 | 44.84 | 43.63 | 43.71 | 41.42 | 0.09% | 138,266 |
| Jan 22, 2026 | 43.77 | 43.90 | 43.10 | 43.67 | 41.38 | 0.09% | 80,520 |
| Jan 21, 2026 | 43.88 | 44.85 | 43.35 | 43.63 | 40.90 | -0.39% | 174,567 |
| Jan 20, 2026 | 43.29 | 44.60 | 43.16 | 43.80 | 41.06 | -1.86% | 254,188 |
| Jan 16, 2026 | 45.54 | 45.54 | 44.00 | 44.63 | 41.84 | -1.74% | 211,426 |
| Jan 15, 2026 | 48.12 | 48.12 | 45.25 | 45.42 | 42.58 | -7.21% | 187,002 |
| Jan 14, 2026 | 48.99 | 49.10 | 48.00 | 48.95 | 45.37 | 0.16% | 90,316 |
| Jan 13, 2026 | 48.10 | 49.00 | 47.66 | 48.87 | 45.30 | 1.26% | 95,316 |
| Jan 12, 2026 | 47.09 | 48.70 | 47.09 | 48.26 | 44.73 | 2.14% | 117,305 |
| Jan 9, 2026 | 47.86 | 48.33 | 47.23 | 47.25 | 43.80 | -0.19% | 101,771 |
| Jan 8, 2026 | 47.50 | 48.00 | 46.77 | 47.34 | 43.88 | -2.53% | 62,602 |
| Jan 7, 2026 | 49.39 | 49.39 | 48.10 | 48.57 | 44.51 | -2.39% | 93,393 |
| Jan 6, 2026 | 50.31 | 50.31 | 48.58 | 49.76 | 45.60 | -0.68% | 158,519 |
| Jan 5, 2026 | 48.36 | 50.21 | 48.36 | 50.10 | 45.91 | 5.32% | 132,464 |
| Jan 2, 2026 | 47.87 | 48.20 | 46.04 | 47.57 | 43.59 | 0.30% | 154,764 |
| Dec 31, 2025 | 48.41 | 48.69 | 47.43 | 47.43 | 42.94 | -2.29% | 161,315 |
| Dec 30, 2025 | 49.03 | 49.60 | 48.38 | 48.54 | 43.94 | -1.30% | 144,717 |
| Dec 29, 2025 | 48.85 | 49.50 | 48.64 | 49.18 | 44.52 | 0.18% | 142,146 |
| Dec 26, 2025 | 50.25 | 50.25 | 49.00 | 49.09 | 44.44 | -3.46% | 83,912 |
| Dec 24, 2025 | 50.23 | 50.85 | 49.89 | 50.85 | 45.42 | 0.69% | 88,169 |
| Dec 23, 2025 | 50.38 | 50.71 | 49.25 | 50.50 | 45.11 | -1.41% | 164,064 |
| Dec 22, 2025 | 51.37 | 51.55 | 50.68 | 51.22 | 45.75 | 1.73% | 107,147 |
| Dec 19, 2025 | 50.12 | 51.00 | 49.51 | 50.35 | 44.97 | 2.86% | 210,034 |
| Dec 18, 2025 | 50.42 | 51.35 | 48.95 | 48.95 | 43.72 | 0.10% | 114,247 |
| Dec 17, 2025 | 50.91 | 52.00 | 48.85 | 48.90 | 43.30 | -2.96% | 214,762 |
| Dec 16, 2025 | 49.30 | 50.49 | 48.87 | 50.39 | 44.62 | 3.49% | 233,219 |