YieldMax HOOD Option Income Strategy ETF (HOOY)
NYSEARCA: HOOY · Real-Time Price · USD
69.23
+2.56 (3.84%)
At close: Oct 27, 2025, 4:00 PM EDT
69.50
+0.27 (0.39%)
After-hours: Oct 27, 2025, 6:51 PM EDT
HOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 68.69 | 70.72 | 68.40 | 69.23 | 69.23 | 3.84% | 217,818 |
| Oct 24, 2025 | 66.07 | 67.61 | 66.07 | 66.67 | 66.67 | 2.07% | 276,205 |
| Oct 23, 2025 | 63.20 | 66.00 | 62.56 | 65.32 | 65.32 | 3.47% | 202,473 |
| Oct 22, 2025 | 65.65 | 65.65 | 60.13 | 63.13 | 62.43 | -3.52% | 299,459 |
| Oct 21, 2025 | 66.66 | 66.75 | 65.11 | 65.43 | 64.71 | -1.73% | 173,654 |
| Oct 20, 2025 | 65.29 | 68.20 | 65.29 | 66.58 | 65.84 | 3.26% | 317,201 |
| Oct 17, 2025 | 63.50 | 65.00 | 62.30 | 64.48 | 63.77 | -0.80% | 394,890 |
| Oct 16, 2025 | 67.04 | 67.75 | 64.58 | 65.00 | 64.28 | -10.16% | 558,784 |
| Oct 15, 2025 | 74.41 | 75.00 | 72.00 | 72.35 | 65.55 | -0.59% | 985,922 |
| Oct 14, 2025 | 73.66 | 75.79 | 71.70 | 72.78 | 65.94 | -3.19% | 223,250 |
| Oct 13, 2025 | 77.13 | 77.60 | 73.30 | 75.18 | 68.12 | 1.38% | 209,554 |
| Oct 10, 2025 | 80.43 | 80.99 | 74.02 | 74.16 | 67.19 | -8.09% | 192,505 |
| Oct 9, 2025 | 79.53 | 80.69 | 78.28 | 80.69 | 73.11 | 1.46% | 58,173 |
| Oct 8, 2025 | 77.15 | 79.78 | 76.79 | 79.53 | 72.06 | 3.61% | 109,176 |
| Oct 7, 2025 | 77.54 | 77.54 | 75.20 | 76.76 | 69.55 | 0.93% | 121,123 |
| Oct 6, 2025 | 79.27 | 79.88 | 76.05 | 76.05 | 68.91 | -2.50% | 192,560 |
| Oct 3, 2025 | 77.84 | 78.49 | 77.00 | 78.00 | 70.67 | 1.38% | 117,281 |
| Oct 2, 2025 | 75.74 | 77.55 | 74.80 | 76.94 | 69.71 | 3.15% | 194,157 |
| Oct 1, 2025 | 75.40 | 75.88 | 73.58 | 74.59 | 67.58 | -1.47% | 133,702 |
| Sep 30, 2025 | 72.58 | 76.00 | 72.58 | 75.70 | 68.59 | 3.36% | 267,187 |
| Sep 29, 2025 | 68.02 | 73.24 | 68.02 | 73.24 | 66.36 | 8.99% | 430,188 |
| Sep 26, 2025 | 68.27 | 68.93 | 66.82 | 67.20 | 60.89 | -0.52% | 110,035 |
| Sep 25, 2025 | 68.00 | 68.98 | 66.70 | 67.55 | 61.20 | -2.21% | 112,326 |
| Sep 24, 2025 | 69.00 | 70.20 | 68.54 | 69.08 | 62.59 | 0.41% | 172,462 |
| Sep 23, 2025 | 68.12 | 69.30 | 68.00 | 68.80 | 62.34 | 1.13% | 157,524 |
| Sep 22, 2025 | 67.70 | 68.80 | 67.01 | 68.03 | 61.64 | 0.04% | 247,830 |
| Sep 19, 2025 | 66.50 | 68.05 | 66.42 | 68.00 | 61.61 | 1.96% | 303,684 |
| Sep 18, 2025 | 66.15 | 67.82 | 66.07 | 66.69 | 60.42 | -3.70% | 306,593 |
| Sep 17, 2025 | 68.70 | 69.68 | 67.32 | 69.25 | 59.31 | 1.30% | 512,614 |
| Sep 16, 2025 | 67.73 | 68.97 | 66.91 | 68.36 | 58.55 | 1.35% | 178,331 |
| Sep 15, 2025 | 67.50 | 68.30 | 66.20 | 67.45 | 57.77 | -0.16% | 226,939 |
| Sep 12, 2025 | 69.01 | 69.16 | 66.75 | 67.56 | 57.86 | -1.83% | 138,887 |
| Sep 11, 2025 | 68.93 | 70.51 | 68.67 | 68.82 | 58.94 | 0.26% | 68,748 |
| Sep 10, 2025 | 70.09 | 71.10 | 68.35 | 68.64 | 58.79 | -0.67% | 263,954 |
| Sep 9, 2025 | 68.33 | 69.30 | 67.27 | 69.10 | 59.18 | 0.86% | 109,726 |
| Sep 8, 2025 | 66.12 | 68.70 | 66.00 | 68.51 | 58.67 | 10.11% | 348,440 |
| Sep 5, 2025 | 64.23 | 64.45 | 59.27 | 62.22 | 53.29 | -1.97% | 154,195 |
| Sep 4, 2025 | 62.00 | 64.20 | 62.00 | 63.47 | 54.36 | 1.98% | 61,002 |
| Sep 3, 2025 | 62.65 | 63.13 | 61.40 | 62.24 | 53.30 | 0.53% | 52,148 |
| Sep 2, 2025 | 62.09 | 62.49 | 60.42 | 61.91 | 53.02 | -2.75% | 102,604 |
| Aug 29, 2025 | 63.19 | 63.82 | 62.45 | 63.66 | 54.52 | 0.63% | 81,011 |
| Aug 28, 2025 | 63.92 | 64.25 | 62.86 | 63.26 | 54.18 | 0.80% | 79,772 |
| Aug 27, 2025 | 66.01 | 66.26 | 62.75 | 62.76 | 53.75 | -4.88% | 148,368 |
| Aug 26, 2025 | 64.82 | 66.33 | 64.06 | 65.98 | 56.51 | 0.52% | 192,220 |
| Aug 25, 2025 | 65.61 | 66.40 | 64.50 | 65.64 | 56.22 | -0.44% | 184,135 |
| Aug 22, 2025 | 63.57 | 67.26 | 62.93 | 65.93 | 56.46 | 2.73% | 343,987 |
| Aug 21, 2025 | 63.21 | 65.25 | 63.08 | 64.18 | 54.97 | -5.26% | 214,509 |
| Aug 20, 2025 | 68.45 | 68.72 | 64.07 | 67.74 | 54.73 | -1.54% | 559,729 |
| Aug 19, 2025 | 72.51 | 72.78 | 68.23 | 68.80 | 55.58 | -4.22% | 456,621 |
| Aug 18, 2025 | 71.41 | 72.11 | 69.64 | 71.83 | 58.03 | 0.11% | 411,199 |