Skip to main content
logo
Exit
YieldMax HOOD Option Income Strategy ETF (HOOY)
NYSEARCA: HOOY · Real-Time Price · USD
67.20
-0.35 (-0.52%)
At close: Sep 26, 2025, 4:00 PM EDT
68.20
+1.00 (1.49%)
After-hours: Sep 26, 2025, 8:00 PM EDT

HOOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202568.2768.9366.8267.2067.20-0.52%109,542
Sep 25, 202568.0068.9866.7067.5567.55-2.21%112,326
Sep 24, 202569.0070.2068.5469.0869.080.41%172,462
Sep 23, 202568.1269.3068.0068.8068.801.13%157,524
Sep 22, 202567.7068.8067.0168.0368.030.04%247,830
Sep 19, 202566.5068.0566.4268.0068.001.96%303,684
Sep 18, 202566.1567.8266.0766.6966.69-3.70%306,593
Sep 17, 202568.7069.6867.3269.2565.461.30%512,614
Sep 16, 202567.7368.9766.9168.3664.621.35%178,331
Sep 15, 202567.5068.3066.2067.4563.76-0.16%226,939
Sep 12, 202569.0169.1666.7567.5663.86-1.83%138,887
Sep 11, 202568.9370.5168.6768.8265.050.26%68,748
Sep 10, 202570.0971.1068.3568.6464.88-0.67%263,954
Sep 9, 202568.3369.3067.2769.1065.320.86%109,726
Sep 8, 202566.1268.7066.0068.5164.7610.11%348,440
Sep 5, 202564.2364.4559.2762.2258.81-1.97%154,195
Sep 4, 202562.0064.2062.0063.4759.991.98%61,002
Sep 3, 202562.6563.1361.4062.2458.830.53%52,148
Sep 2, 202562.0962.4960.4261.9158.52-2.75%102,604
Aug 29, 202563.1963.8262.4563.6660.170.63%81,011
Aug 28, 202563.9264.2562.8663.2659.800.80%79,772
Aug 27, 202566.0166.2662.7562.7659.32-4.88%148,368
Aug 26, 202564.8266.3364.0665.9862.370.52%192,220
Aug 25, 202565.6166.4064.5065.6462.05-0.44%184,135
Aug 22, 202563.5767.2662.9365.9362.322.73%343,987
Aug 21, 202563.2165.2563.0864.1860.67-5.26%214,509
Aug 20, 202568.4568.7264.0767.7460.40-1.54%559,729
Aug 19, 202572.5172.7868.2368.8061.35-4.22%456,621
Aug 18, 202571.4172.1169.6471.8364.050.11%411,199
Aug 15, 202570.0371.7568.8671.7563.982.05%254,270
Aug 14, 202567.8870.3167.3770.3162.692.24%194,538
Aug 13, 202572.2072.4867.8668.7761.32-4.25%303,340
Aug 12, 202572.1373.1271.1571.8264.040.77%138,654
Aug 11, 202572.5072.8071.0971.2763.55-0.77%214,382
Aug 8, 202571.0072.3570.5171.8264.041.66%257,948
Aug 7, 202569.4071.1469.4070.6563.002.73%179,082
Aug 6, 202567.6768.7766.1268.7761.320.60%122,868
Aug 5, 202568.1769.1467.2568.3660.95-0.57%133,937
Aug 4, 202566.0868.7564.1068.7561.305.35%183,154
Aug 1, 202564.4068.1761.3065.2658.19-3.48%354,293
Jul 31, 202567.9070.2566.1367.6160.29-0.43%189,785
Jul 30, 202566.6568.5666.6567.9060.541.69%284,033
Jul 29, 202568.5068.6766.4366.7759.54-2.53%214,838
Jul 28, 202568.1468.5367.4068.5061.081.69%292,680
Jul 25, 202565.5368.2365.4067.3660.062.06%328,846
Jul 24, 202566.5666.5764.8966.0058.85-9.38%363,770
Jul 23, 202573.0073.1371.7972.8358.790.22%1,495,721
Jul 22, 202573.8674.6570.5072.6758.67-1.78%379,055
Jul 21, 202577.0877.5573.9173.9959.73-4.52%521,028
Jul 18, 202577.3978.7776.3477.4962.562.47%283,357