YieldMax HOOD Option Income Strategy ETF (HOOY)
NYSEARCA: HOOY · Real-Time Price · USD
27.12
+0.67 (2.52%)
At close: Apr 30, 2026, 4:00 PM EDT
27.12
0.00 (0.00%)
After-hours: Apr 30, 2026, 6:30 PM EDT
HOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 26.66 | 27.42 | 26.55 | 27.12 | 27.12 | 0.63% | 166,092 |
| Apr 29, 2026 | 27.53 | 27.85 | 26.55 | 26.95 | 26.45 | -11.93% | 321,738 |
| Apr 28, 2026 | 30.64 | 30.91 | 30.31 | 30.60 | 30.04 | -1.92% | 156,959 |
| Apr 27, 2026 | 31.46 | 31.79 | 31.01 | 31.20 | 30.63 | -0.48% | 87,822 |
| Apr 24, 2026 | 31.34 | 31.55 | 30.77 | 31.35 | 30.77 | 1.01% | 90,073 |
| Apr 23, 2026 | 32.24 | 32.36 | 30.45 | 31.04 | 30.46 | -6.72% | 102,170 |
| Apr 22, 2026 | 33.56 | 33.61 | 32.92 | 33.27 | 31.99 | 2.24% | 151,165 |
| Apr 21, 2026 | 33.98 | 33.98 | 32.45 | 32.54 | 31.29 | -4.01% | 141,655 |
| Apr 20, 2026 | 33.57 | 34.13 | 33.09 | 33.90 | 32.59 | 0.89% | 47,878 |
| Apr 17, 2026 | 33.66 | 34.50 | 33.42 | 33.60 | 32.30 | 3.86% | 91,996 |
| Apr 16, 2026 | 33.13 | 33.27 | 31.50 | 32.35 | 31.10 | -2.68% | 86,980 |
| Apr 15, 2026 | 31.88 | 33.24 | 31.03 | 33.24 | 31.54 | 9.88% | 112,289 |
| Apr 14, 2026 | 28.99 | 30.34 | 28.99 | 30.25 | 28.70 | 6.74% | 81,671 |
| Apr 13, 2026 | 27.46 | 28.34 | 27.11 | 28.34 | 26.89 | 2.57% | 66,946 |
| Apr 10, 2026 | 27.85 | 27.85 | 27.25 | 27.63 | 26.21 | -0.25% | 48,977 |
| Apr 9, 2026 | 27.74 | 28.02 | 27.28 | 27.70 | 26.28 | -2.46% | 35,298 |
| Apr 8, 2026 | 29.45 | 29.93 | 28.20 | 28.40 | 26.56 | 2.75% | 108,646 |
| Apr 7, 2026 | 27.24 | 27.64 | 26.84 | 27.64 | 25.85 | -0.39% | 46,454 |
| Apr 6, 2026 | 27.59 | 28.02 | 27.50 | 27.75 | 25.95 | 0.31% | 44,271 |
| Apr 2, 2026 | 27.01 | 27.84 | 26.30 | 27.66 | 25.87 | -2.26% | 105,564 |
| Apr 1, 2026 | 28.50 | 28.56 | 27.94 | 28.30 | 26.11 | 1.58% | 50,952 |
| Mar 31, 2026 | 26.54 | 27.97 | 26.54 | 27.86 | 25.71 | 5.13% | 72,285 |
| Mar 30, 2026 | 27.15 | 27.40 | 25.85 | 26.50 | 24.45 | -0.86% | 122,826 |
| Mar 27, 2026 | 27.50 | 27.61 | 26.71 | 26.73 | 24.66 | -5.08% | 60,449 |
| Mar 26, 2026 | 28.27 | 29.16 | 27.91 | 28.16 | 25.98 | -4.35% | 34,201 |
| Mar 25, 2026 | 28.85 | 29.95 | 28.85 | 29.44 | 26.82 | 4.66% | 47,946 |
| Mar 24, 2026 | 28.99 | 28.99 | 27.93 | 28.13 | 25.62 | -3.89% | 55,306 |
| Mar 23, 2026 | 29.00 | 29.59 | 28.81 | 29.27 | 26.66 | 2.06% | 42,797 |
| Mar 20, 2026 | 29.18 | 29.28 | 28.33 | 28.68 | 26.12 | -3.82% | 65,151 |
| Mar 19, 2026 | 29.07 | 30.05 | 28.73 | 29.82 | 27.16 | -1.42% | 38,462 |
| Mar 18, 2026 | 30.53 | 31.05 | 30.25 | 30.25 | 27.17 | -2.92% | 48,608 |
| Mar 17, 2026 | 30.44 | 31.18 | 30.44 | 31.16 | 27.99 | 2.37% | 727,469 |
| Mar 16, 2026 | 30.39 | 30.54 | 29.96 | 30.44 | 27.34 | 2.28% | 58,962 |
| Mar 13, 2026 | 30.88 | 30.98 | 29.48 | 29.76 | 26.73 | -2.87% | 81,306 |
| Mar 12, 2026 | 30.72 | 30.94 | 30.21 | 30.64 | 27.52 | -3.40% | 45,685 |
| Mar 11, 2026 | 31.45 | 32.05 | 31.13 | 31.72 | 28.10 | -0.06% | 109,389 |
| Mar 10, 2026 | 32.28 | 32.36 | 31.31 | 31.74 | 28.12 | -0.27% | 72,824 |
| Mar 9, 2026 | 30.51 | 31.89 | 30.51 | 31.83 | 28.20 | 1.84% | 75,274 |
| Mar 6, 2026 | 31.46 | 31.68 | 30.77 | 31.25 | 27.69 | -2.04% | 287,436 |
| Mar 5, 2026 | 32.30 | 32.74 | 31.28 | 31.90 | 28.26 | -2.06% | 70,289 |
| Mar 4, 2026 | 31.69 | 32.93 | 31.69 | 32.57 | 28.52 | 6.02% | 129,119 |
| Mar 3, 2026 | 30.25 | 31.14 | 29.44 | 30.72 | 26.90 | -2.26% | 91,757 |
| Mar 2, 2026 | 29.63 | 31.75 | 29.63 | 31.43 | 27.52 | 3.02% | 81,647 |
| Feb 27, 2026 | 30.71 | 31.07 | 30.29 | 30.51 | 26.71 | -3.57% | 469,800 |
| Feb 26, 2026 | 30.67 | 31.72 | 30.67 | 31.64 | 27.70 | 0.51% | 46,574 |
| Feb 25, 2026 | 31.29 | 31.55 | 30.43 | 31.48 | 27.26 | 5.82% | 118,362 |
| Feb 24, 2026 | 29.11 | 30.16 | 28.40 | 29.75 | 25.77 | 1.40% | 45,971 |
| Feb 23, 2026 | 30.38 | 30.38 | 29.13 | 29.34 | 25.41 | -4.68% | 206,312 |
| Feb 20, 2026 | 30.34 | 31.20 | 30.34 | 30.78 | 26.66 | 0.72% | 98,759 |
| Feb 19, 2026 | 30.20 | 30.69 | 29.89 | 30.56 | 26.47 | -0.97% | 42,323 |