YieldMax HOOD Option Income Strategy ETF (HOOY)
NYSEARCA: HOOY · Real-Time Price · USD
67.20
-0.35 (-0.52%)
At close: Sep 26, 2025, 4:00 PM EDT
68.20
+1.00 (1.49%)
After-hours: Sep 26, 2025, 8:00 PM EDT
HOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 68.27 | 68.93 | 66.82 | 67.20 | 67.20 | -0.52% | 109,542 |
| Sep 25, 2025 | 68.00 | 68.98 | 66.70 | 67.55 | 67.55 | -2.21% | 112,326 |
| Sep 24, 2025 | 69.00 | 70.20 | 68.54 | 69.08 | 69.08 | 0.41% | 172,462 |
| Sep 23, 2025 | 68.12 | 69.30 | 68.00 | 68.80 | 68.80 | 1.13% | 157,524 |
| Sep 22, 2025 | 67.70 | 68.80 | 67.01 | 68.03 | 68.03 | 0.04% | 247,830 |
| Sep 19, 2025 | 66.50 | 68.05 | 66.42 | 68.00 | 68.00 | 1.96% | 303,684 |
| Sep 18, 2025 | 66.15 | 67.82 | 66.07 | 66.69 | 66.69 | -3.70% | 306,593 |
| Sep 17, 2025 | 68.70 | 69.68 | 67.32 | 69.25 | 65.46 | 1.30% | 512,614 |
| Sep 16, 2025 | 67.73 | 68.97 | 66.91 | 68.36 | 64.62 | 1.35% | 178,331 |
| Sep 15, 2025 | 67.50 | 68.30 | 66.20 | 67.45 | 63.76 | -0.16% | 226,939 |
| Sep 12, 2025 | 69.01 | 69.16 | 66.75 | 67.56 | 63.86 | -1.83% | 138,887 |
| Sep 11, 2025 | 68.93 | 70.51 | 68.67 | 68.82 | 65.05 | 0.26% | 68,748 |
| Sep 10, 2025 | 70.09 | 71.10 | 68.35 | 68.64 | 64.88 | -0.67% | 263,954 |
| Sep 9, 2025 | 68.33 | 69.30 | 67.27 | 69.10 | 65.32 | 0.86% | 109,726 |
| Sep 8, 2025 | 66.12 | 68.70 | 66.00 | 68.51 | 64.76 | 10.11% | 348,440 |
| Sep 5, 2025 | 64.23 | 64.45 | 59.27 | 62.22 | 58.81 | -1.97% | 154,195 |
| Sep 4, 2025 | 62.00 | 64.20 | 62.00 | 63.47 | 59.99 | 1.98% | 61,002 |
| Sep 3, 2025 | 62.65 | 63.13 | 61.40 | 62.24 | 58.83 | 0.53% | 52,148 |
| Sep 2, 2025 | 62.09 | 62.49 | 60.42 | 61.91 | 58.52 | -2.75% | 102,604 |
| Aug 29, 2025 | 63.19 | 63.82 | 62.45 | 63.66 | 60.17 | 0.63% | 81,011 |
| Aug 28, 2025 | 63.92 | 64.25 | 62.86 | 63.26 | 59.80 | 0.80% | 79,772 |
| Aug 27, 2025 | 66.01 | 66.26 | 62.75 | 62.76 | 59.32 | -4.88% | 148,368 |
| Aug 26, 2025 | 64.82 | 66.33 | 64.06 | 65.98 | 62.37 | 0.52% | 192,220 |
| Aug 25, 2025 | 65.61 | 66.40 | 64.50 | 65.64 | 62.05 | -0.44% | 184,135 |
| Aug 22, 2025 | 63.57 | 67.26 | 62.93 | 65.93 | 62.32 | 2.73% | 343,987 |
| Aug 21, 2025 | 63.21 | 65.25 | 63.08 | 64.18 | 60.67 | -5.26% | 214,509 |
| Aug 20, 2025 | 68.45 | 68.72 | 64.07 | 67.74 | 60.40 | -1.54% | 559,729 |
| Aug 19, 2025 | 72.51 | 72.78 | 68.23 | 68.80 | 61.35 | -4.22% | 456,621 |
| Aug 18, 2025 | 71.41 | 72.11 | 69.64 | 71.83 | 64.05 | 0.11% | 411,199 |
| Aug 15, 2025 | 70.03 | 71.75 | 68.86 | 71.75 | 63.98 | 2.05% | 254,270 |
| Aug 14, 2025 | 67.88 | 70.31 | 67.37 | 70.31 | 62.69 | 2.24% | 194,538 |
| Aug 13, 2025 | 72.20 | 72.48 | 67.86 | 68.77 | 61.32 | -4.25% | 303,340 |
| Aug 12, 2025 | 72.13 | 73.12 | 71.15 | 71.82 | 64.04 | 0.77% | 138,654 |
| Aug 11, 2025 | 72.50 | 72.80 | 71.09 | 71.27 | 63.55 | -0.77% | 214,382 |
| Aug 8, 2025 | 71.00 | 72.35 | 70.51 | 71.82 | 64.04 | 1.66% | 257,948 |
| Aug 7, 2025 | 69.40 | 71.14 | 69.40 | 70.65 | 63.00 | 2.73% | 179,082 |
| Aug 6, 2025 | 67.67 | 68.77 | 66.12 | 68.77 | 61.32 | 0.60% | 122,868 |
| Aug 5, 2025 | 68.17 | 69.14 | 67.25 | 68.36 | 60.95 | -0.57% | 133,937 |
| Aug 4, 2025 | 66.08 | 68.75 | 64.10 | 68.75 | 61.30 | 5.35% | 183,154 |
| Aug 1, 2025 | 64.40 | 68.17 | 61.30 | 65.26 | 58.19 | -3.48% | 354,293 |
| Jul 31, 2025 | 67.90 | 70.25 | 66.13 | 67.61 | 60.29 | -0.43% | 189,785 |
| Jul 30, 2025 | 66.65 | 68.56 | 66.65 | 67.90 | 60.54 | 1.69% | 284,033 |
| Jul 29, 2025 | 68.50 | 68.67 | 66.43 | 66.77 | 59.54 | -2.53% | 214,838 |
| Jul 28, 2025 | 68.14 | 68.53 | 67.40 | 68.50 | 61.08 | 1.69% | 292,680 |
| Jul 25, 2025 | 65.53 | 68.23 | 65.40 | 67.36 | 60.06 | 2.06% | 328,846 |
| Jul 24, 2025 | 66.56 | 66.57 | 64.89 | 66.00 | 58.85 | -9.38% | 363,770 |
| Jul 23, 2025 | 73.00 | 73.13 | 71.79 | 72.83 | 58.79 | 0.22% | 1,495,721 |
| Jul 22, 2025 | 73.86 | 74.65 | 70.50 | 72.67 | 58.67 | -1.78% | 379,055 |
| Jul 21, 2025 | 77.08 | 77.55 | 73.91 | 73.99 | 59.73 | -4.52% | 521,028 |
| Jul 18, 2025 | 77.39 | 78.77 | 76.34 | 77.49 | 62.56 | 2.47% | 283,357 |