YieldMax HOOD Option Income Strategy ETF (HOOY)
NYSEARCA: HOOY · Real-Time Price · USD
63.47
+1.23 (1.98%)
At close: Sep 4, 2025, 4:00 PM
62.20
-1.27 (-2.00%)
After-hours: Sep 4, 2025, 8:00 PM EDT
HOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 62.00 | 64.20 | 62.00 | 63.47 | 63.47 | 1.98% | 60,771 |
| Sep 3, 2025 | 62.65 | 63.13 | 61.40 | 62.24 | 62.24 | 0.53% | 52,148 |
| Sep 2, 2025 | 62.09 | 62.49 | 60.42 | 61.91 | 61.91 | -2.75% | 102,604 |
| Aug 29, 2025 | 63.19 | 63.82 | 62.45 | 63.66 | 63.66 | 0.63% | 81,011 |
| Aug 28, 2025 | 63.92 | 64.25 | 62.86 | 63.26 | 63.26 | 0.80% | 79,772 |
| Aug 27, 2025 | 66.01 | 66.26 | 62.75 | 62.76 | 62.76 | -4.88% | 148,368 |
| Aug 26, 2025 | 64.82 | 66.33 | 64.06 | 65.98 | 65.98 | 0.52% | 192,220 |
| Aug 25, 2025 | 65.61 | 66.40 | 64.50 | 65.64 | 65.64 | -0.44% | 184,135 |
| Aug 22, 2025 | 63.57 | 67.26 | 62.93 | 65.93 | 65.93 | 2.73% | 343,987 |
| Aug 21, 2025 | 63.21 | 65.25 | 63.08 | 64.18 | 64.18 | -5.26% | 214,509 |
| Aug 20, 2025 | 68.45 | 68.72 | 64.07 | 67.74 | 63.90 | -1.54% | 559,729 |
| Aug 19, 2025 | 72.51 | 72.78 | 68.23 | 68.80 | 64.90 | -4.22% | 456,621 |
| Aug 18, 2025 | 71.41 | 72.11 | 69.64 | 71.83 | 67.76 | 0.11% | 411,199 |
| Aug 15, 2025 | 70.03 | 71.75 | 68.86 | 71.75 | 67.68 | 2.05% | 254,270 |
| Aug 14, 2025 | 67.88 | 70.31 | 67.37 | 70.31 | 66.33 | 2.24% | 194,538 |
| Aug 13, 2025 | 72.20 | 72.48 | 67.86 | 68.77 | 64.87 | -4.25% | 303,340 |
| Aug 12, 2025 | 72.13 | 73.12 | 71.15 | 71.82 | 67.75 | 0.77% | 138,654 |
| Aug 11, 2025 | 72.50 | 72.80 | 71.09 | 71.27 | 67.23 | -0.77% | 214,382 |
| Aug 8, 2025 | 71.00 | 72.35 | 70.51 | 71.82 | 67.75 | 1.66% | 257,948 |
| Aug 7, 2025 | 69.40 | 71.14 | 69.40 | 70.65 | 66.65 | 2.73% | 179,082 |
| Aug 6, 2025 | 67.67 | 68.77 | 66.12 | 68.77 | 64.87 | 0.60% | 122,868 |
| Aug 5, 2025 | 68.17 | 69.14 | 67.25 | 68.36 | 64.49 | -0.57% | 133,937 |
| Aug 4, 2025 | 66.08 | 68.75 | 64.10 | 68.75 | 64.85 | 5.35% | 183,154 |
| Aug 1, 2025 | 64.40 | 68.17 | 61.30 | 65.26 | 61.56 | -3.48% | 354,293 |
| Jul 31, 2025 | 67.90 | 70.25 | 66.13 | 67.61 | 63.78 | -0.43% | 189,785 |
| Jul 30, 2025 | 66.65 | 68.56 | 66.65 | 67.90 | 64.05 | 1.69% | 284,033 |
| Jul 29, 2025 | 68.50 | 68.67 | 66.43 | 66.77 | 62.99 | -2.53% | 214,838 |
| Jul 28, 2025 | 68.14 | 68.53 | 67.40 | 68.50 | 64.62 | 1.69% | 292,680 |
| Jul 25, 2025 | 65.53 | 68.23 | 65.40 | 67.36 | 63.54 | 2.06% | 328,846 |
| Jul 24, 2025 | 66.56 | 66.57 | 64.89 | 66.00 | 62.26 | -9.38% | 363,770 |
| Jul 23, 2025 | 73.00 | 73.13 | 71.79 | 72.83 | 62.20 | 0.22% | 1,495,721 |
| Jul 22, 2025 | 73.86 | 74.65 | 70.50 | 72.67 | 62.06 | -1.78% | 379,055 |
| Jul 21, 2025 | 77.08 | 77.55 | 73.91 | 73.99 | 63.19 | -4.52% | 521,028 |
| Jul 18, 2025 | 77.39 | 78.77 | 76.34 | 77.49 | 66.18 | 2.47% | 283,357 |
| Jul 17, 2025 | 74.58 | 75.88 | 74.07 | 75.62 | 64.58 | 1.78% | 154,279 |
| Jul 16, 2025 | 72.92 | 75.00 | 72.79 | 74.30 | 63.46 | 2.37% | 131,742 |
| Jul 15, 2025 | 72.50 | 73.34 | 71.28 | 72.58 | 61.99 | -0.07% | 93,510 |
| Jul 14, 2025 | 73.20 | 73.20 | 71.94 | 72.63 | 62.03 | 1.41% | 72,041 |
| Jul 11, 2025 | 71.24 | 73.21 | 70.90 | 71.62 | 61.17 | -0.11% | 75,049 |
| Jul 10, 2025 | 69.88 | 71.70 | 68.39 | 71.70 | 61.24 | 3.85% | 79,882 |
| Jul 9, 2025 | 67.86 | 69.04 | 66.99 | 69.04 | 58.96 | 4.09% | 89,533 |
| Jul 8, 2025 | 69.79 | 70.97 | 66.26 | 66.33 | 56.65 | -2.41% | 116,416 |
| Jul 7, 2025 | 68.00 | 69.38 | 66.64 | 67.97 | 58.05 | -0.48% | 103,485 |
| Jul 3, 2025 | 69.22 | 69.22 | 66.71 | 68.30 | 58.33 | -2.45% | 78,276 |
| Jul 2, 2025 | 65.80 | 71.39 | 65.80 | 70.01 | 59.79 | 5.15% | 282,535 |
| Jul 1, 2025 | 68.11 | 70.64 | 65.23 | 66.58 | 56.86 | -1.51% | 230,247 |
| Jun 30, 2025 | 63.28 | 67.60 | 63.28 | 67.60 | 57.73 | 8.44% | 312,933 |
| Jun 27, 2025 | 62.65 | 62.97 | 61.80 | 62.34 | 53.24 | -0.89% | 186,428 |
| Jun 26, 2025 | 62.17 | 62.90 | 61.71 | 62.90 | 53.72 | -8.56% | 241,253 |
| Jun 25, 2025 | 69.68 | 69.68 | 67.66 | 68.79 | 53.25 | 1.63% | 995,723 |