YieldMax HOOD Option Income Strategy ETF (HOOY)
NYSEARCA: HOOY · Real-Time Price · USD
25.72
+0.33 (1.30%)
Oct 9, 2026, 2:58 PM EDT - Market open
HOOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 25.71 | 25.95 | 25.28 | 25.72 | 25.72 | 1.30% | 67,706 |
| Oct 8, 2026 | 25.49 | 25.84 | 24.83 | 25.39 | 25.39 | -2.39% | 225,724 |
| Oct 7, 2026 | 26.08 | 26.35 | 25.76 | 26.35 | 26.01 | -1.57% | 249,405 |
| Oct 6, 2026 | 27.39 | 27.39 | 26.65 | 26.77 | 26.43 | -1.25% | 179,443 |
| Oct 5, 2026 | 26.99 | 27.34 | 26.76 | 27.11 | 26.76 | 1.27% | 122,805 |
| Oct 2, 2026 | 26.95 | 28.11 | 26.56 | 26.77 | 26.43 | 1.29% | 171,574 |
| Oct 1, 2026 | 26.64 | 26.85 | 26.25 | 26.43 | 26.09 | -0.86% | 117,280 |
| Sep 30, 2026 | 28.90 | 28.98 | 26.95 | 27.09 | 26.32 | -2.59% | 292,756 |
| Sep 29, 2026 | 28.30 | 28.30 | 27.50 | 27.81 | 27.02 | - | 122,820 |
| Sep 28, 2026 | 28.20 | 28.45 | 27.65 | 27.81 | 27.02 | -2.35% | 127,310 |
| Sep 25, 2026 | 28.97 | 28.97 | 27.95 | 28.48 | 27.67 | -0.25% | 137,741 |
| Sep 24, 2026 | 28.50 | 29.20 | 28.25 | 28.55 | 27.74 | -1.88% | 163,416 |
| Sep 23, 2026 | 29.50 | 30.25 | 29.35 | 29.56 | 28.27 | -1.14% | 249,003 |
| Sep 22, 2026 | 29.75 | 30.10 | 29.50 | 29.90 | 28.59 | 0.50% | 123,585 |
| Sep 21, 2026 | 30.00 | 30.24 | 29.31 | 29.75 | 28.45 | 2.23% | 157,183 |
| Sep 18, 2026 | 27.46 | 29.24 | 27.09 | 29.10 | 27.83 | 8.46% | 248,794 |
| Sep 17, 2026 | 27.00 | 27.00 | 25.94 | 26.83 | 25.66 | 4.87% | 172,193 |
| Sep 16, 2026 | 27.41 | 27.41 | 25.26 | 25.99 | 24.47 | -4.97% | 312,540 |
| Sep 15, 2026 | 27.58 | 27.74 | 26.25 | 27.35 | 25.75 | -2.53% | 138,528 |
| Sep 14, 2026 | 27.46 | 28.39 | 27.46 | 28.06 | 26.41 | 1.52% | 122,668 |
| Sep 11, 2026 | 27.82 | 28.46 | 27.25 | 27.64 | 26.02 | -0.61% | 174,759 |
| Sep 10, 2026 | 27.64 | 28.41 | 27.34 | 27.81 | 26.18 | -1.51% | 114,527 |
| Sep 9, 2026 | 30.07 | 30.07 | 28.75 | 28.82 | 26.58 | -1.57% | 242,401 |
| Sep 8, 2026 | 30.57 | 30.92 | 29.13 | 29.28 | 27.00 | -2.56% | 121,972 |
| Sep 4, 2026 | 29.75 | 30.63 | 29.60 | 30.05 | 27.71 | -2.18% | 122,215 |
| Sep 3, 2026 | 28.34 | 30.77 | 28.34 | 30.72 | 28.33 | 12.74% | 210,753 |
| Sep 2, 2026 | 27.00 | 27.72 | 26.52 | 27.61 | 25.13 | 2.60% | 58,106 |
| Sep 1, 2026 | 27.11 | 27.50 | 26.60 | 26.91 | 24.49 | -0.37% | 71,758 |
| Aug 31, 2026 | 26.91 | 27.27 | 26.18 | 27.01 | 24.58 | 0.04% | 110,927 |
| Aug 28, 2026 | 28.00 | 28.07 | 26.88 | 27.00 | 24.57 | -3.30% | 84,040 |
| Aug 27, 2026 | 28.00 | 28.28 | 27.55 | 27.92 | 25.41 | 0.50% | 45,976 |
| Aug 26, 2026 | 28.36 | 28.54 | 28.03 | 28.17 | 25.28 | -1.57% | 49,300 |
| Aug 25, 2026 | 26.86 | 28.77 | 26.86 | 28.62 | 25.69 | 6.55% | 82,949 |
| Aug 24, 2026 | 27.51 | 28.09 | 26.80 | 26.86 | 24.11 | -3.93% | 79,537 |
| Aug 21, 2026 | 26.36 | 28.21 | 26.27 | 27.96 | 25.10 | 9.73% | 156,175 |
| Aug 20, 2026 | 26.37 | 26.50 | 25.12 | 25.48 | 22.87 | 0.06% | 70,888 |
| Aug 19, 2026 | 25.12 | 26.51 | 25.00 | 25.78 | 22.86 | 3.62% | 114,230 |
| Aug 18, 2026 | 25.27 | 25.54 | 24.81 | 24.88 | 22.06 | -4.20% | 93,986 |
| Aug 17, 2026 | 25.70 | 26.10 | 25.50 | 25.97 | 23.03 | 0.43% | 65,883 |
| Aug 14, 2026 | 26.04 | 26.23 | 25.73 | 25.86 | 22.93 | -2.44% | 74,712 |
| Aug 13, 2026 | 25.90 | 26.70 | 25.90 | 26.51 | 23.50 | 2.42% | 61,918 |
| Aug 12, 2026 | 26.24 | 26.49 | 25.80 | 26.19 | 22.94 | 1.00% | 85,589 |
| Aug 11, 2026 | 26.00 | 26.10 | 25.60 | 25.93 | 22.72 | 0.12% | 49,921 |
| Aug 10, 2026 | 25.81 | 26.00 | 25.55 | 25.90 | 22.69 | 1.29% | 54,367 |
| Aug 7, 2026 | 25.60 | 26.20 | 25.53 | 25.57 | 22.40 | 1.11% | 98,533 |
| Aug 6, 2026 | 25.15 | 25.71 | 25.15 | 25.29 | 22.16 | -2.14% | 57,331 |
| Aug 5, 2026 | 26.25 | 26.70 | 26.06 | 26.15 | 22.64 | -0.61% | 68,609 |
| Aug 4, 2026 | 26.23 | 26.78 | 25.43 | 26.31 | 22.78 | 2.61% | 96,195 |
| Aug 3, 2026 | 24.52 | 25.97 | 24.36 | 25.64 | 22.20 | 3.76% | 106,355 |
| Jul 31, 2026 | 24.72 | 25.40 | 23.85 | 24.71 | 21.39 | 0.65% | 165,800 |