YieldMax HOOD Option Income Strategy ETF (HOOY)

NYSEARCA: HOOY · Real-Time Price · USD

30.52

-0.35 (-1.13%)

At close: Jun 30, 2026, 4:00 PM EDT

30.78

+0.26 (0.86%)

After-hours: Jun 30, 2026, 8:00 PM EDT

HOOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	30.89	30.99	30.32	30.52	30.52	-1.13%	117,844
Jun 29, 2026	30.59	31.03	29.97	30.87	30.87	2.25%	142,562
Jun 26, 2026	28.43	30.22	28.40	30.19	30.19	5.26%	116,772
Jun 25, 2026	30.19	30.19	28.40	28.68	28.68	-3.61%	126,195
Jun 24, 2026	31.62	32.01	30.01	30.40	29.76	-3.89%	220,147
Jun 23, 2026	31.43	32.44	31.31	31.63	30.96	-2.53%	99,916
Jun 22, 2026	33.04	33.99	32.31	32.45	31.76	-1.93%	139,729
Jun 18, 2026	33.05	33.21	31.82	33.09	32.39	2.10%	104,402
Jun 17, 2026	30.79	34.31	30.76	32.96	31.72	6.46%	158,737
Jun 16, 2026	31.56	32.00	30.44	30.96	29.80	-1.18%	80,380
Jun 15, 2026	31.34	31.90	31.06	31.33	30.15	4.92%	114,125
Jun 12, 2026	29.73	30.75	29.28	29.86	28.74	0.37%	85,403
Jun 11, 2026	28.51	30.15	28.36	29.75	28.63	4.32%	91,348
Jun 10, 2026	28.07	30.12	28.07	28.87	27.45	2.34%	143,121
Jun 9, 2026	28.59	29.23	26.75	28.21	26.82	-0.46%	112,468
Jun 8, 2026	28.18	28.60	27.88	28.34	26.94	1.72%	95,380
Jun 5, 2026	28.87	29.10	26.83	27.86	26.49	-5.24%	116,174
Jun 4, 2026	28.00	29.45	27.79	29.40	27.95	5.59%	88,662
Jun 3, 2026	29.53	29.53	28.32	28.45	26.47	-4.94%	203,786
Jun 2, 2026	29.87	30.20	29.30	29.93	27.85	-1.68%	83,104
Jun 1, 2026	30.25	31.01	29.06	30.44	28.32	-3.37%	142,004
May 29, 2026	29.01	31.59	28.79	31.50	29.31	9.91%	187,898
May 28, 2026	26.45	28.90	26.15	28.66	26.67	6.07%	157,717
May 27, 2026	26.50	27.36	26.45	27.36	25.14	2.55%	102,198
May 26, 2026	26.78	27.07	26.47	26.68	24.52	0.68%	111,013
May 22, 2026	27.06	27.27	26.35	26.50	24.35	-2.29%	103,815
May 21, 2026	26.80	27.23	26.75	27.12	24.92	0.07%	45,274
May 20, 2026	27.09	27.55	26.67	27.46	24.90	2.01%	144,337
May 19, 2026	27.70	27.70	26.55	26.92	24.41	-2.85%	111,715
May 18, 2026	27.53	28.58	27.27	27.71	25.13	0.22%	90,897
May 15, 2026	28.00	28.20	27.53	27.65	25.08	-3.36%	94,018
May 14, 2026	27.37	28.83	27.26	28.61	25.95	3.79%	109,434
May 13, 2026	28.00	28.30	27.70	28.00	25.00	-1.30%	107,234
May 12, 2026	28.73	28.74	27.93	28.37	25.33	-1.94%	67,262
May 11, 2026	27.80	29.10	27.41	28.93	25.83	3.10%	158,948
May 8, 2026	27.79	28.06	27.25	28.06	25.05	0.90%	125,826
May 7, 2026	28.04	28.24	27.53	27.81	24.83	-1.29%	83,392
May 6, 2026	28.30	28.74	28.05	28.58	25.15	1.38%	121,528
May 5, 2026	28.50	28.52	28.12	28.19	24.81	0.68%	130,998
May 4, 2026	27.54	28.53	27.54	28.00	24.64	2.08%	120,823
May 1, 2026	27.25	27.80	27.18	27.43	24.14	1.14%	110,293
Apr 30, 2026	26.66	27.42	26.55	27.12	23.87	2.52%	166,514
Apr 29, 2026	27.53	27.85	26.55	26.95	23.28	-11.93%	321,738
Apr 28, 2026	30.64	30.91	30.31	30.60	26.44	-1.92%	156,959
Apr 27, 2026	31.46	31.79	31.01	31.20	26.95	-0.48%	87,822
Apr 24, 2026	31.34	31.55	30.77	31.35	27.08	1.01%	90,073
Apr 23, 2026	32.24	32.36	30.45	31.04	26.81	-4.76%	102,170
Apr 22, 2026	33.56	33.61	32.92	33.27	28.15	2.24%	151,165
Apr 21, 2026	33.98	33.98	32.45	32.54	27.53	-4.01%	141,655
Apr 20, 2026	33.57	34.13	33.09	33.90	28.68	0.89%	47,878