YieldMax HOOD Option Income Strategy ETF (HOOY)
NYSEARCA: HOOY · Real-Time Price · USD
29.10
+2.27 (8.46%)
At close: Sep 18, 2026, 4:00 PM EDT
29.16
+0.06 (0.21%)
After-hours: Sep 18, 2026, 8:00 PM EDT
HOOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 27.46 | 29.24 | 27.09 | 29.10 | 29.10 | 8.46% | 245,963 |
| Sep 17, 2026 | 27.00 | 27.00 | 25.94 | 26.83 | 26.83 | 4.87% | 172,193 |
| Sep 16, 2026 | 27.41 | 27.41 | 25.26 | 25.99 | 25.58 | -4.97% | 312,540 |
| Sep 15, 2026 | 27.58 | 27.74 | 26.25 | 27.35 | 26.92 | -2.53% | 138,528 |
| Sep 14, 2026 | 27.46 | 28.39 | 27.46 | 28.06 | 27.62 | 1.52% | 122,668 |
| Sep 11, 2026 | 27.82 | 28.46 | 27.25 | 27.64 | 27.21 | -0.61% | 174,759 |
| Sep 10, 2026 | 27.64 | 28.41 | 27.34 | 27.81 | 27.38 | -1.51% | 114,527 |
| Sep 9, 2026 | 30.07 | 30.07 | 28.75 | 28.82 | 27.79 | -1.57% | 242,401 |
| Sep 8, 2026 | 30.57 | 30.92 | 29.13 | 29.28 | 28.24 | -2.56% | 121,972 |
| Sep 4, 2026 | 29.75 | 30.63 | 29.60 | 30.05 | 28.98 | -2.18% | 122,215 |
| Sep 3, 2026 | 28.34 | 30.77 | 28.34 | 30.72 | 29.63 | 12.74% | 210,753 |
| Sep 2, 2026 | 27.00 | 27.72 | 26.52 | 27.61 | 26.28 | 2.60% | 58,106 |
| Sep 1, 2026 | 27.11 | 27.50 | 26.60 | 26.91 | 25.61 | -0.37% | 71,758 |
| Aug 31, 2026 | 26.91 | 27.27 | 26.18 | 27.01 | 25.71 | 0.04% | 110,927 |
| Aug 28, 2026 | 28.00 | 28.07 | 26.88 | 27.00 | 25.70 | -3.30% | 84,040 |
| Aug 27, 2026 | 28.00 | 28.28 | 27.55 | 27.92 | 26.57 | 0.50% | 45,976 |
| Aug 26, 2026 | 28.36 | 28.54 | 28.03 | 28.17 | 26.44 | -1.57% | 49,300 |
| Aug 25, 2026 | 26.86 | 28.77 | 26.86 | 28.62 | 26.86 | 6.55% | 82,949 |
| Aug 24, 2026 | 27.51 | 28.09 | 26.80 | 26.86 | 25.21 | -3.93% | 79,537 |
| Aug 21, 2026 | 26.36 | 28.21 | 26.27 | 27.96 | 26.24 | 9.73% | 156,175 |
| Aug 20, 2026 | 26.37 | 26.50 | 25.12 | 25.48 | 23.92 | 0.06% | 70,888 |
| Aug 19, 2026 | 25.12 | 26.51 | 25.00 | 25.78 | 23.90 | 3.62% | 114,230 |
| Aug 18, 2026 | 25.27 | 25.54 | 24.81 | 24.88 | 23.07 | -4.20% | 93,986 |
| Aug 17, 2026 | 25.70 | 26.10 | 25.50 | 25.97 | 24.08 | 0.43% | 65,883 |
| Aug 14, 2026 | 26.04 | 26.23 | 25.73 | 25.86 | 23.98 | -2.44% | 74,712 |
| Aug 13, 2026 | 25.90 | 26.70 | 25.90 | 26.51 | 24.58 | 2.42% | 61,918 |
| Aug 12, 2026 | 26.24 | 26.49 | 25.80 | 26.19 | 23.99 | 1.00% | 85,589 |
| Aug 11, 2026 | 26.00 | 26.10 | 25.60 | 25.93 | 23.76 | 0.12% | 49,921 |
| Aug 10, 2026 | 25.81 | 26.00 | 25.55 | 25.90 | 23.73 | 1.29% | 54,367 |
| Aug 7, 2026 | 25.60 | 26.20 | 25.53 | 25.57 | 23.43 | 1.11% | 98,533 |
| Aug 6, 2026 | 25.15 | 25.71 | 25.15 | 25.29 | 23.17 | -2.14% | 57,331 |
| Aug 5, 2026 | 26.25 | 26.70 | 26.06 | 26.15 | 23.68 | -0.61% | 68,609 |
| Aug 4, 2026 | 26.23 | 26.78 | 25.43 | 26.31 | 23.82 | 2.61% | 96,195 |
| Aug 3, 2026 | 24.52 | 25.97 | 24.36 | 25.64 | 23.21 | 3.76% | 106,355 |
| Jul 31, 2026 | 24.72 | 25.40 | 23.85 | 24.71 | 22.37 | 0.65% | 165,800 |
| Jul 30, 2026 | 25.66 | 26.05 | 24.54 | 24.55 | 22.23 | -3.34% | 147,084 |
| Jul 29, 2026 | 26.45 | 26.54 | 25.40 | 25.73 | 23.00 | -2.94% | 108,083 |
| Jul 28, 2026 | 26.52 | 26.77 | 25.30 | 26.51 | 23.69 | -2.82% | 169,509 |
| Jul 27, 2026 | 27.58 | 28.15 | 26.51 | 27.28 | 24.38 | 0.70% | 117,588 |
| Jul 24, 2026 | 28.38 | 28.38 | 26.54 | 27.09 | 24.21 | -5.90% | 194,297 |
| Jul 23, 2026 | 28.73 | 29.15 | 28.05 | 28.79 | 25.73 | -1.79% | 120,395 |
| Jul 22, 2026 | 29.70 | 30.09 | 29.53 | 29.72 | 26.20 | -0.70% | 153,160 |
| Jul 21, 2026 | 29.02 | 30.41 | 29.02 | 29.93 | 26.38 | 5.83% | 293,613 |
| Jul 20, 2026 | 29.24 | 29.24 | 28.12 | 28.28 | 24.93 | -0.77% | 163,749 |
| Jul 17, 2026 | 28.50 | 29.50 | 27.55 | 28.50 | 25.12 | -5.47% | 228,106 |
| Jul 16, 2026 | 32.17 | 32.17 | 29.96 | 30.15 | 26.58 | -6.94% | 165,689 |
| Jul 15, 2026 | 32.91 | 33.13 | 32.20 | 33.03 | 28.56 | 1.44% | 246,029 |
| Jul 14, 2026 | 31.99 | 32.56 | 31.31 | 32.56 | 28.15 | 2.78% | 108,100 |
| Jul 13, 2026 | 31.94 | 32.37 | 31.35 | 31.68 | 27.39 | -1.58% | 154,886 |
| Jul 10, 2026 | 33.70 | 33.70 | 31.34 | 32.19 | 27.83 | -1.77% | 156,495 |