Skip to main content
logo
YieldMax HOOD Option Income Strategy ETF (HOOY)
NYSEARCA: HOOY · Real-Time Price · USD
28.62
+1.76 (6.55%)
At close: Aug 25, 2026, 4:00 PM EDT
28.78
+0.16 (0.56%)
After-hours: Aug 25, 2026, 7:37 PM EDT

HOOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202626.8628.7726.8628.6228.626.55%82,324
Aug 24, 202627.5128.0926.8026.8626.86-3.93%78,130
Aug 21, 202626.3628.2126.2727.9627.969.73%153,262
Aug 20, 202626.3726.5025.1225.4825.480.06%70,873
Aug 19, 202625.1226.5125.0025.7825.473.62%114,230
Aug 18, 202625.2725.5424.8124.8824.58-4.20%93,986
Aug 17, 202625.7026.1025.5025.9725.650.43%65,883
Aug 14, 202626.0426.2325.7325.8625.54-2.44%74,712
Aug 13, 202625.9026.7025.9026.5126.182.42%61,918
Aug 12, 202626.2426.4925.8026.1925.561.00%85,589
Aug 11, 202626.0026.1025.6025.9325.310.12%49,921
Aug 10, 202625.8126.0025.5525.9025.281.29%54,367
Aug 7, 202625.6026.2025.5325.5724.961.11%98,533
Aug 6, 202625.1525.7125.1525.2924.69-2.14%57,331
Aug 5, 202626.2526.7026.0626.1525.22-0.61%68,609
Aug 4, 202626.2326.7825.4326.3125.382.61%96,195
Aug 3, 202624.5225.9724.3625.6424.733.76%106,355
Jul 31, 202624.7225.4023.8524.7123.840.65%165,800
Jul 30, 202625.6626.0524.5424.5523.68-3.34%147,084
Jul 29, 202626.4526.5425.4025.7324.50-2.94%108,083
Jul 28, 202626.5226.7725.3026.5125.24-2.82%169,509
Jul 27, 202627.5828.1526.5127.2825.980.70%117,588
Jul 24, 202628.3828.3826.5427.0925.79-5.90%194,297
Jul 23, 202628.7329.1528.0528.7927.41-1.79%120,395
Jul 22, 202629.7030.0929.5329.7227.91-0.70%153,160
Jul 21, 202629.0230.4129.0229.9328.115.83%293,613
Jul 20, 202629.2429.2428.1228.2826.56-0.77%163,749
Jul 17, 202628.5029.5027.5528.5026.77-5.47%228,106
Jul 16, 202632.1732.1729.9630.1528.32-6.94%165,689
Jul 15, 202632.9133.1332.2033.0330.431.44%246,029
Jul 14, 202631.9932.5631.3132.5629.992.78%108,100
Jul 13, 202631.9432.3731.3531.6829.18-1.58%154,886
Jul 10, 202633.7033.7031.3432.1929.65-1.77%156,495
Jul 9, 202632.1933.2032.0032.7730.191.04%150,933
Jul 8, 202632.5333.2132.0033.1029.880.52%174,652
Jul 7, 202633.7234.0332.7032.9329.72-3.15%128,161
Jul 6, 202632.6134.1732.5834.0030.694.26%141,846
Jul 2, 202632.8834.6532.3032.6129.432.38%148,289
Jul 1, 202630.5732.4330.5432.2828.755.77%156,708
Jun 30, 202630.8930.9930.3230.5227.18-1.13%120,984
Jun 29, 202630.5931.0329.9730.8727.492.25%143,435
Jun 26, 202628.4330.2228.4030.1926.895.26%118,325
Jun 25, 202630.1930.1928.4028.6825.54-3.61%127,302
Jun 24, 202631.6232.0130.0130.4026.50-3.89%220,147
Jun 23, 202631.4332.4431.3131.6327.57-2.53%99,916
Jun 22, 202633.0433.9932.3132.4528.29-1.93%139,729
Jun 18, 202633.0533.2131.8233.0928.852.10%104,402
Jun 17, 202630.7934.3130.7632.9628.256.46%158,737
Jun 16, 202631.5632.0030.4430.9626.54-1.18%80,380
Jun 15, 202631.3431.9031.0631.3326.864.92%114,125