YieldMax HOOD Option Income Strategy ETF (HOOY)

NYSEARCA: HOOY · Real-Time Price · USD

28.28

-0.22 (-0.77%)

At close: Jul 20, 2026, 4:00 PM EDT

29.02

+0.74 (2.62%)

Pre-market: Jul 21, 2026, 8:51 AM EDT

HOOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	29.24	29.24	28.12	28.28	28.28	-0.77%	161,478
Jul 17, 2026	28.50	29.50	27.55	28.50	28.50	-5.47%	226,949
Jul 16, 2026	32.17	32.17	29.96	30.15	30.15	-6.94%	165,240
Jul 15, 2026	32.91	33.13	32.20	33.03	32.40	1.44%	246,029
Jul 14, 2026	31.99	32.56	31.31	32.56	31.94	2.78%	108,100
Jul 13, 2026	31.94	32.37	31.35	31.68	31.07	-1.58%	154,886
Jul 10, 2026	33.70	33.70	31.34	32.19	31.57	-1.77%	156,495
Jul 9, 2026	32.19	33.20	32.00	32.77	32.14	1.04%	150,933
Jul 8, 2026	32.53	33.21	32.00	33.10	31.81	0.52%	174,652
Jul 7, 2026	33.72	34.03	32.70	32.93	31.65	-3.15%	128,161
Jul 6, 2026	32.61	34.17	32.58	34.00	32.68	4.26%	141,846
Jul 2, 2026	32.88	34.65	32.30	32.61	31.34	2.38%	148,289
Jul 1, 2026	30.57	32.43	30.54	32.28	30.61	5.77%	156,708
Jun 30, 2026	30.89	30.99	30.32	30.52	28.94	-1.13%	120,984
Jun 29, 2026	30.59	31.03	29.97	30.87	29.27	2.25%	143,435
Jun 26, 2026	28.43	30.22	28.40	30.19	28.63	5.26%	118,325
Jun 25, 2026	30.19	30.19	28.40	28.68	27.20	-3.61%	127,302
Jun 24, 2026	31.62	32.01	30.01	30.40	28.22	-3.89%	220,147
Jun 23, 2026	31.43	32.44	31.31	31.63	29.36	-2.53%	99,916
Jun 22, 2026	33.04	33.99	32.31	32.45	30.12	-1.93%	139,729
Jun 18, 2026	33.05	33.21	31.82	33.09	30.71	2.10%	104,402
Jun 17, 2026	30.79	34.31	30.76	32.96	30.08	6.46%	158,737
Jun 16, 2026	31.56	32.00	30.44	30.96	28.26	-1.18%	80,380
Jun 15, 2026	31.34	31.90	31.06	31.33	28.59	4.92%	114,125
Jun 12, 2026	29.73	30.75	29.28	29.86	27.25	0.37%	85,403
Jun 11, 2026	28.51	30.15	28.36	29.75	27.15	4.32%	91,348
Jun 10, 2026	28.07	30.12	28.07	28.87	26.03	2.34%	143,121
Jun 9, 2026	28.59	29.23	26.75	28.21	25.43	-0.46%	112,468
Jun 8, 2026	28.18	28.60	27.88	28.34	25.55	1.72%	95,380
Jun 5, 2026	28.87	29.10	26.83	27.86	25.12	-5.24%	116,174
Jun 4, 2026	28.00	29.45	27.79	29.40	26.51	5.59%	88,662
Jun 3, 2026	29.53	29.53	28.32	28.45	25.10	-4.94%	203,786
Jun 2, 2026	29.87	30.20	29.30	29.93	26.41	-1.68%	83,104
Jun 1, 2026	30.25	31.01	29.06	30.44	26.86	-3.37%	142,004
May 29, 2026	29.01	31.59	28.79	31.50	27.79	9.91%	187,898
May 28, 2026	26.45	28.90	26.15	28.66	25.29	6.07%	157,717
May 27, 2026	26.50	27.36	26.45	27.36	23.84	2.55%	102,198
May 26, 2026	26.78	27.07	26.47	26.68	23.25	0.68%	111,013
May 22, 2026	27.06	27.27	26.35	26.50	23.09	-2.29%	103,815
May 21, 2026	26.80	27.23	26.75	27.12	23.63	0.07%	45,274
May 20, 2026	27.09	27.55	26.67	27.46	23.62	2.01%	144,337
May 19, 2026	27.70	27.70	26.55	26.92	23.15	-2.85%	111,715
May 18, 2026	27.53	28.58	27.27	27.71	23.83	0.22%	90,897
May 15, 2026	28.00	28.20	27.53	27.65	23.78	-3.36%	94,018
May 14, 2026	27.37	28.83	27.26	28.61	24.60	3.79%	109,434
May 13, 2026	28.00	28.30	27.70	28.00	23.71	-1.30%	107,234
May 12, 2026	28.73	28.74	27.93	28.37	24.02	-1.94%	67,262
May 11, 2026	27.80	29.10	27.41	28.93	24.49	3.10%	158,948
May 8, 2026	27.79	28.06	27.25	28.06	23.76	0.90%	125,826
May 7, 2026	28.04	28.24	27.53	27.81	23.55	-1.29%	83,392