YieldMax GOOGL Option Income Strategy ETF (GOOY)
NYSEARCA: GOOY · Real-Time Price · USD
15.26
+0.17 (1.13%)
At close: Dec 5, 2025, 4:00 PM EST
15.24
-0.02 (-0.13%)
After-hours: Dec 5, 2025, 8:00 PM EST
GOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.17 | 15.30 | 15.16 | 15.26 | 15.26 | 1.13% | 630,464 |
| Dec 4, 2025 | 15.28 | 15.28 | 14.97 | 15.09 | 15.09 | -2.27% | 772,620 |
| Dec 3, 2025 | 15.23 | 15.50 | 15.18 | 15.44 | 15.19 | 1.25% | 590,219 |
| Dec 2, 2025 | 15.25 | 15.34 | 15.15 | 15.25 | 15.00 | 0.26% | 482,957 |
| Dec 1, 2025 | 15.33 | 15.38 | 15.14 | 15.21 | 14.96 | -1.17% | 871,192 |
| Nov 28, 2025 | 15.52 | 15.65 | 15.24 | 15.39 | 15.14 | -1.41% | 445,852 |
| Nov 26, 2025 | 15.65 | 15.79 | 15.48 | 15.61 | 15.13 | -0.89% | 675,447 |
| Nov 25, 2025 | 15.96 | 15.96 | 15.51 | 15.75 | 15.27 | 1.35% | 1,020,074 |
| Nov 24, 2025 | 15.26 | 15.59 | 15.25 | 15.54 | 15.06 | 4.86% | 2,519,603 |
| Nov 21, 2025 | 14.72 | 15.00 | 14.67 | 14.82 | 14.37 | 2.35% | 1,086,237 |
| Nov 20, 2025 | 15.06 | 15.11 | 14.43 | 14.48 | 14.04 | -1.23% | 729,566 |
| Nov 19, 2025 | 14.50 | 15.12 | 14.47 | 14.66 | 14.11 | 2.37% | 1,022,881 |
| Nov 18, 2025 | 14.53 | 14.53 | 14.07 | 14.32 | 13.79 | -0.62% | 721,905 |
| Nov 17, 2025 | 14.42 | 14.72 | 14.31 | 14.41 | 13.87 | 2.71% | 1,009,505 |
| Nov 14, 2025 | 13.78 | 14.14 | 13.74 | 14.03 | 13.51 | -0.85% | 724,101 |
| Nov 13, 2025 | 14.32 | 14.32 | 14.07 | 14.15 | 13.62 | -2.55% | 521,269 |
| Nov 12, 2025 | 14.68 | 14.68 | 14.42 | 14.52 | 13.89 | -0.82% | 475,729 |
| Nov 11, 2025 | 14.58 | 14.66 | 14.54 | 14.64 | 14.00 | 0.14% | 484,492 |
| Nov 10, 2025 | 14.41 | 14.64 | 14.37 | 14.62 | 13.99 | 2.96% | 474,528 |
| Nov 7, 2025 | 14.37 | 14.41 | 14.03 | 14.20 | 13.58 | -1.93% | 508,463 |
| Nov 6, 2025 | 14.51 | 14.59 | 14.29 | 14.48 | 13.85 | -1.50% | 432,628 |
| Nov 5, 2025 | 14.48 | 14.79 | 14.39 | 14.70 | 13.79 | 2.15% | 676,530 |
| Nov 4, 2025 | 14.38 | 14.56 | 14.32 | 14.39 | 13.50 | -2.04% | 335,153 |
| Nov 3, 2025 | 14.62 | 14.76 | 14.50 | 14.69 | 13.78 | 0.89% | 366,667 |
| Oct 31, 2025 | 14.60 | 14.70 | 14.36 | 14.56 | 13.66 | - | 407,648 |
| Oct 30, 2025 | 15.01 | 15.10 | 14.48 | 14.56 | 13.66 | 0.14% | 636,973 |
| Oct 29, 2025 | 14.21 | 14.56 | 14.21 | 14.54 | 13.51 | 2.18% | 560,801 |
| Oct 28, 2025 | 14.33 | 14.33 | 14.19 | 14.23 | 13.23 | -0.49% | 371,795 |
| Oct 27, 2025 | 14.10 | 14.32 | 14.08 | 14.30 | 13.29 | 2.88% | 599,551 |
| Oct 24, 2025 | 13.83 | 13.93 | 13.77 | 13.90 | 12.92 | 1.76% | 446,004 |
| Oct 23, 2025 | 13.69 | 13.72 | 13.59 | 13.66 | 12.70 | -0.87% | 446,225 |
| Oct 22, 2025 | 13.92 | 13.96 | 13.68 | 13.78 | 12.61 | 0.44% | 373,919 |
| Oct 21, 2025 | 13.89 | 13.89 | 13.39 | 13.72 | 12.56 | -1.44% | 1,449,519 |
| Oct 20, 2025 | 13.85 | 13.98 | 13.85 | 13.92 | 12.74 | 0.94% | 443,855 |
| Oct 17, 2025 | 13.65 | 13.82 | 13.55 | 13.79 | 12.62 | 0.66% | 207,673 |
| Oct 16, 2025 | 13.77 | 13.90 | 13.64 | 13.70 | 12.54 | -1.08% | 304,065 |
| Oct 15, 2025 | 13.75 | 13.89 | 13.70 | 13.85 | 12.53 | 1.24% | 165,689 |
| Oct 14, 2025 | 13.51 | 13.72 | 13.46 | 13.68 | 12.37 | 0.44% | 159,008 |
| Oct 13, 2025 | 13.39 | 13.62 | 13.39 | 13.62 | 12.32 | 2.95% | 216,554 |
| Oct 10, 2025 | 13.46 | 13.60 | 13.22 | 13.23 | 11.97 | -1.93% | 183,415 |
| Oct 9, 2025 | 13.61 | 13.61 | 13.36 | 13.49 | 12.20 | -0.88% | 175,834 |
| Oct 8, 2025 | 13.58 | 13.66 | 13.57 | 13.61 | 12.31 | -0.37% | 171,413 |
| Oct 7, 2025 | 13.67 | 13.79 | 13.62 | 13.66 | 12.36 | -0.87% | 177,016 |
| Oct 6, 2025 | 13.59 | 13.82 | 13.57 | 13.78 | 12.46 | 1.47% | 263,801 |
| Oct 3, 2025 | 13.56 | 13.65 | 13.43 | 13.58 | 12.28 | -0.29% | 420,548 |
| Oct 2, 2025 | 13.64 | 13.67 | 13.46 | 13.62 | 12.32 | -4.56% | 325,402 |
| Oct 1, 2025 | 14.08 | 14.34 | 13.93 | 14.27 | 12.28 | 0.85% | 550,719 |
| Sep 30, 2025 | 14.15 | 14.17 | 13.97 | 14.15 | 12.18 | -0.35% | 317,931 |
| Sep 29, 2025 | 14.40 | 14.50 | 14.14 | 14.20 | 12.22 | -0.63% | 332,503 |
| Sep 26, 2025 | 14.32 | 14.41 | 14.26 | 14.29 | 12.30 | 0.35% | 203,613 |
| Sep 25, 2025 | 14.20 | 14.29 | 13.99 | 14.24 | 12.25 | -0.70% | 176,339 |
| Sep 24, 2025 | 14.60 | 14.60 | 14.30 | 14.34 | 12.34 | -1.51% | 175,310 |
| Sep 23, 2025 | 14.65 | 14.66 | 14.50 | 14.56 | 12.53 | - | 169,413 |
| Sep 22, 2025 | 14.70 | 14.74 | 14.50 | 14.56 | 12.53 | -0.95% | 1,040,138 |
| Sep 19, 2025 | 14.63 | 14.73 | 14.59 | 14.70 | 12.65 | 1.03% | 108,856 |
| Sep 18, 2025 | 14.59 | 14.61 | 14.49 | 14.55 | 12.52 | 0.62% | 170,777 |
| Sep 17, 2025 | 14.56 | 14.56 | 14.35 | 14.46 | 12.44 | -0.55% | 113,530 |
| Sep 16, 2025 | 14.59 | 14.59 | 14.45 | 14.54 | 12.51 | 0.21% | 156,751 |
| Sep 15, 2025 | 14.25 | 14.55 | 14.25 | 14.51 | 12.49 | 2.91% | 250,769 |
| Sep 12, 2025 | 14.06 | 14.16 | 14.00 | 14.10 | 12.13 | 0.07% | 124,792 |
| Sep 11, 2025 | 14.01 | 14.17 | 13.88 | 14.09 | 12.12 | 0.50% | 118,984 |
| Sep 10, 2025 | 14.00 | 14.11 | 13.98 | 14.02 | 12.06 | -0.07% | 180,361 |
| Sep 9, 2025 | 13.85 | 14.06 | 13.85 | 14.03 | 12.07 | 1.23% | 143,139 |
| Sep 8, 2025 | 13.88 | 14.00 | 13.86 | 13.86 | 11.93 | -0.07% | 213,994 |
| Sep 5, 2025 | 13.71 | 13.90 | 13.71 | 13.87 | 11.94 | 0.73% | 330,050 |
| Sep 4, 2025 | 13.49 | 13.77 | 13.48 | 13.77 | 11.85 | -4.18% | 335,686 |
| Sep 3, 2025 | 14.19 | 14.41 | 14.11 | 14.37 | 11.77 | 6.21% | 680,492 |
| Sep 2, 2025 | 13.33 | 13.55 | 13.24 | 13.53 | 11.08 | -0.37% | 312,977 |
| Aug 29, 2025 | 13.44 | 13.64 | 13.44 | 13.58 | 11.12 | 0.74% | 190,428 |
| Aug 28, 2025 | 13.33 | 13.51 | 13.30 | 13.48 | 11.04 | 1.43% | 101,483 |
| Aug 27, 2025 | 13.22 | 13.33 | 13.21 | 13.29 | 10.88 | 0.30% | 82,390 |
| Aug 26, 2025 | 13.26 | 13.26 | 13.16 | 13.25 | 10.85 | -0.30% | 119,568 |
| Aug 25, 2025 | 13.23 | 13.35 | 13.18 | 13.29 | 10.88 | 1.06% | 239,171 |
| Aug 22, 2025 | 12.98 | 13.27 | 12.94 | 13.15 | 10.77 | 2.10% | 196,491 |
| Aug 21, 2025 | 12.88 | 13.00 | 12.85 | 12.88 | 10.55 | 0.47% | 87,338 |
| Aug 20, 2025 | 12.92 | 12.95 | 12.69 | 12.82 | 10.50 | -1.08% | 77,700 |
| Aug 19, 2025 | 13.03 | 13.05 | 12.88 | 12.96 | 10.61 | -0.61% | 99,167 |
| Aug 18, 2025 | 13.09 | 13.15 | 13.02 | 13.04 | 10.68 | -0.46% | 708,383 |
| Aug 15, 2025 | 13.06 | 13.16 | 12.96 | 13.10 | 10.73 | 0.46% | 155,891 |
| Aug 14, 2025 | 12.94 | 13.08 | 12.90 | 13.04 | 10.68 | 0.54% | 119,902 |
| Aug 13, 2025 | 13.04 | 13.07 | 12.77 | 12.97 | 10.62 | -0.23% | 84,427 |
| Aug 12, 2025 | 12.92 | 13.05 | 12.89 | 13.00 | 10.65 | 0.93% | 122,835 |
| Aug 11, 2025 | 12.90 | 12.91 | 12.80 | 12.88 | 10.55 | -0.23% | 131,725 |
| Aug 8, 2025 | 12.79 | 12.94 | 12.79 | 12.91 | 10.57 | 1.41% | 174,242 |
| Aug 7, 2025 | 12.79 | 12.79 | 12.66 | 12.73 | 10.43 | -3.34% | 179,808 |
| Aug 6, 2025 | 13.08 | 13.17 | 13.03 | 13.17 | 10.42 | 0.77% | 208,285 |
| Aug 5, 2025 | 13.05 | 13.19 | 13.03 | 13.07 | 10.34 | -0.23% | 192,582 |
| Aug 4, 2025 | 12.87 | 13.10 | 12.85 | 13.10 | 10.36 | 2.91% | 176,020 |
| Aug 1, 2025 | 12.75 | 12.81 | 12.66 | 12.73 | 10.07 | -1.39% | 146,408 |
| Jul 31, 2025 | 13.11 | 13.11 | 12.86 | 12.91 | 10.21 | -1.75% | 166,320 |
| Jul 30, 2025 | 13.08 | 13.17 | 13.05 | 13.14 | 10.39 | 0.54% | 94,164 |
| Jul 29, 2025 | 12.88 | 13.08 | 12.88 | 13.07 | 10.34 | 1.16% | 159,262 |
| Jul 28, 2025 | 12.95 | 13.00 | 12.81 | 12.92 | 10.22 | -0.08% | 155,489 |
| Jul 25, 2025 | 12.84 | 12.96 | 12.84 | 12.93 | 10.23 | 0.62% | 107,258 |
| Jul 24, 2025 | 12.89 | 12.95 | 12.76 | 12.85 | 10.16 | 2.39% | 334,639 |
| Jul 23, 2025 | 12.63 | 12.65 | 12.50 | 12.55 | 9.93 | -0.40% | 147,403 |
| Jul 22, 2025 | 12.58 | 12.62 | 12.43 | 12.60 | 9.97 | 0.56% | 182,403 |
| Jul 21, 2025 | 12.38 | 12.54 | 12.38 | 12.53 | 9.91 | 2.04% | 746,646 |
| Jul 18, 2025 | 12.30 | 12.33 | 12.22 | 12.28 | 9.71 | 0.74% | 113,041 |
| Jul 17, 2025 | 12.13 | 12.24 | 12.01 | 12.19 | 9.64 | 0.25% | 189,013 |