YieldMax HOOD Option Income Strategy ETF (HOOY)

NYSEARCA: HOOY · Real-Time Price · USD

28.87

+0.66 (2.34%)

At close: Jun 10, 2026, 4:00 PM EDT

28.72

-0.15 (-0.52%)

After-hours: Jun 10, 2026, 8:00 PM EDT

HOOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	28.07	30.12	28.07	28.87	28.87	2.34%	142,031
Jun 9, 2026	28.59	29.23	26.75	28.21	28.21	-0.46%	111,568
Jun 8, 2026	28.18	28.60	27.88	28.34	28.34	1.72%	95,042
Jun 5, 2026	28.87	29.10	26.83	27.86	27.86	-5.24%	112,599
Jun 4, 2026	28.00	29.45	27.79	29.40	29.40	5.59%	88,115
Jun 3, 2026	29.53	29.53	28.32	28.45	27.84	-4.94%	203,786
Jun 2, 2026	29.87	30.20	29.30	29.93	29.29	-1.68%	83,104
Jun 1, 2026	30.25	31.01	29.06	30.44	29.79	-3.37%	142,004
May 29, 2026	29.01	31.59	28.79	31.50	30.83	9.91%	187,898
May 28, 2026	26.45	28.90	26.15	28.66	28.05	6.07%	157,717
May 27, 2026	26.50	27.36	26.45	27.36	26.45	2.55%	102,198
May 26, 2026	26.78	27.07	26.47	26.68	25.79	0.68%	111,013
May 22, 2026	27.06	27.27	26.35	26.50	25.61	-2.29%	103,815
May 21, 2026	26.80	27.23	26.75	27.12	26.21	0.07%	45,274
May 20, 2026	27.09	27.55	26.67	27.46	26.19	2.01%	144,337
May 19, 2026	27.70	27.70	26.55	26.92	25.68	-2.85%	111,715
May 18, 2026	27.53	28.58	27.27	27.71	26.43	0.22%	90,897
May 15, 2026	28.00	28.20	27.53	27.65	26.38	-3.36%	94,018
May 14, 2026	27.37	28.83	27.26	28.61	27.29	3.79%	109,434
May 13, 2026	28.00	28.30	27.70	28.00	26.30	-1.30%	107,234
May 12, 2026	28.73	28.74	27.93	28.37	26.64	-1.94%	67,262
May 11, 2026	27.80	29.10	27.41	28.93	27.17	3.10%	158,948
May 8, 2026	27.79	28.06	27.25	28.06	26.35	0.90%	125,826
May 7, 2026	28.04	28.24	27.53	27.81	26.12	-1.29%	83,392
May 6, 2026	28.30	28.74	28.05	28.58	26.46	1.38%	121,528
May 5, 2026	28.50	28.52	28.12	28.19	26.10	0.68%	130,998
May 4, 2026	27.54	28.53	27.54	28.00	25.92	2.08%	120,823
May 1, 2026	27.25	27.80	27.18	27.43	25.39	1.14%	110,293
Apr 30, 2026	26.66	27.42	26.55	27.12	25.11	2.52%	166,514
Apr 29, 2026	27.53	27.85	26.55	26.95	24.49	-11.93%	321,738
Apr 28, 2026	30.64	30.91	30.31	30.60	27.81	-1.92%	156,959
Apr 27, 2026	31.46	31.79	31.01	31.20	28.35	-0.48%	87,822
Apr 24, 2026	31.34	31.55	30.77	31.35	28.49	1.01%	90,073
Apr 23, 2026	32.24	32.36	30.45	31.04	28.20	-4.76%	102,170
Apr 22, 2026	33.56	33.61	32.92	33.27	29.61	2.24%	151,165
Apr 21, 2026	33.98	33.98	32.45	32.54	28.96	-4.01%	141,655
Apr 20, 2026	33.57	34.13	33.09	33.90	30.17	0.89%	47,878
Apr 17, 2026	33.66	34.50	33.42	33.60	29.91	3.86%	91,996
Apr 16, 2026	33.13	33.27	31.50	32.35	28.79	-1.38%	86,980
Apr 15, 2026	31.88	33.24	31.03	33.24	29.19	9.88%	112,289
Apr 14, 2026	28.99	30.34	28.99	30.25	26.57	6.74%	81,671
Apr 13, 2026	27.46	28.34	27.11	28.34	24.89	2.57%	66,946
Apr 10, 2026	27.85	27.85	27.25	27.63	24.27	-0.25%	48,977
Apr 9, 2026	27.74	28.02	27.28	27.70	24.33	-1.06%	35,298
Apr 8, 2026	29.45	29.93	28.20	28.40	24.59	2.75%	108,646
Apr 7, 2026	27.24	27.64	26.84	27.64	23.93	-0.39%	46,454
Apr 6, 2026	27.59	28.02	27.50	27.75	24.02	0.32%	44,271
Apr 2, 2026	27.01	27.84	26.30	27.66	23.95	-0.93%	105,564
Apr 1, 2026	28.50	28.56	27.94	28.30	24.17	1.58%	50,952
Mar 31, 2026	26.54	27.97	26.54	27.86	23.80	5.13%	72,285