Skip to main content
YieldMax GOOGL Option Income Strategy ETF (GOOY)
NYSEARCA: GOOY · Real-Time Price · USD
14.48
-0.05 (-0.34%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GOOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4214.5814.3714.4814.48-0.34%269,783
Apr 27, 202614.4114.6214.2714.5314.531.40%510,910
Apr 24, 202614.1114.3513.9914.3314.331.42%428,637
Apr 23, 202614.1814.1814.0114.1314.13-0.56%284,194
Apr 22, 202614.1514.2314.0714.2114.092.08%209,607
Apr 21, 202614.1614.1913.9113.9213.80-1.28%1,597,754
Apr 20, 202614.1914.2214.0814.1013.98-0.91%241,889
Apr 17, 202614.1114.2914.0814.2314.111.35%360,465
Apr 16, 202614.1914.1914.0214.0413.92-1.27%197,610
Apr 15, 202614.0714.2214.0014.2214.011.35%390,704
Apr 14, 202613.8014.0713.7614.0313.822.63%348,300
Apr 13, 202613.5113.7013.5013.6713.471.03%198,032
Apr 10, 202613.6413.7013.5213.5313.33-0.59%258,994
Apr 9, 202613.4413.6313.3313.6113.410.07%299,510
Apr 8, 202613.7213.8013.5613.6013.312.95%391,805
Apr 7, 202613.1113.2412.9813.2112.930.92%264,191
Apr 6, 202612.9013.0912.9013.0912.811.59%224,999
Apr 2, 202612.6612.9512.6612.8912.61-1.19%364,248
Apr 1, 202612.7713.1412.7713.0412.692.68%402,439
Mar 31, 202612.3612.7412.3612.7012.364.10%268,172
Mar 30, 202612.2712.3012.1312.2011.870.16%413,159
Mar 27, 202612.2912.4012.1812.1811.85-2.48%454,958
Mar 26, 202612.8012.8012.3812.4912.15-3.78%680,478
Mar 25, 202613.0513.1812.9012.9812.550.15%498,717
Mar 24, 202613.3613.3612.9312.9612.53-3.14%582,945
Mar 23, 202613.3913.5413.3713.3812.940.30%344,861
Mar 20, 202613.5213.5213.2413.3412.90-1.48%852,279
Mar 19, 202613.4313.6013.3613.5413.09-0.66%248,001
Mar 18, 202613.6913.7913.6313.6313.10-0.94%255,512
Mar 17, 202613.5613.7613.5613.7613.221.33%258,298
Mar 16, 202613.5013.5813.4613.5813.051.12%198,970
Mar 13, 202613.5213.6013.3513.4312.90-0.30%228,003
Mar 12, 202613.4813.5613.3413.4712.94-1.46%513,983
Mar 11, 202613.6313.7113.5813.6713.050.37%300,852
Mar 10, 202613.5313.6613.5313.6213.000.59%361,732
Mar 9, 202613.1413.5813.1413.5412.931.80%448,629
Mar 6, 202613.2013.3613.1413.3012.70-0.52%524,763
Mar 5, 202613.5013.5013.2513.3712.76-1.55%433,946
Mar 4, 202613.5513.6413.4513.5812.870.37%350,302
Mar 3, 202613.3213.5613.2713.5312.82-0.81%303,351
Mar 2, 202613.5513.7213.4413.6412.92-1.37%238,260
Feb 27, 202613.5913.8713.5613.8313.100.95%1,306,340
Feb 26, 202613.8413.8413.4713.7012.98-1.93%344,433
Feb 25, 202613.8813.9713.8213.9713.140.87%270,029
Feb 24, 202613.8813.9113.6913.8513.02-0.07%236,273
Feb 23, 202614.0914.1413.8213.8613.03-1.14%601,896
Feb 20, 202613.6814.0513.6514.0213.183.09%378,130
Feb 19, 202613.5313.6813.4813.6012.79-0.95%279,133
Feb 18, 202613.6213.7913.6113.7312.810.88%399,918
Feb 17, 202613.5613.7113.3813.6112.70-0.95%587,139
Feb 13, 202613.8213.8813.6913.7412.82-1.22%510,657
Feb 12, 202614.0414.1713.8413.9112.98-1.28%605,494
Feb 11, 202614.4514.4914.0214.0913.06-2.15%626,695
Feb 10, 202614.5014.5414.2314.4013.35-1.37%395,401
Feb 9, 202614.4514.7014.3514.6013.530.76%354,102
Feb 6, 202614.6914.7214.3714.4913.43-2.49%658,654
Feb 5, 202614.0014.8613.7814.8613.78-0.60%777,011
Feb 4, 202615.3515.3514.7614.9513.75-1.77%657,111
Feb 3, 202615.5315.5315.1215.2214.00-0.91%527,267
Feb 2, 202615.0915.3815.0515.3614.131.72%562,996
Jan 30, 202615.0015.1514.9815.1013.890.13%464,764
Jan 29, 202615.2015.2214.7315.0813.87-0.53%388,743
Jan 28, 202615.1315.1915.0015.1613.850.40%364,124
Jan 27, 202615.1415.1915.0615.1013.800.53%326,712
Jan 26, 202614.8115.1214.8115.0213.721.14%347,646
Jan 23, 202614.9615.0214.8114.8513.57-0.74%357,345
Jan 22, 202615.0415.0414.8614.9613.670.40%301,815
Jan 21, 202614.6315.0514.5614.9013.521.92%486,733
Jan 20, 202614.5714.8814.5714.6213.26-2.40%1,154,215
Jan 16, 202615.0815.1014.8814.9813.59-0.53%439,851
Jan 15, 202615.2215.2214.9715.0613.66-1.05%401,843
Jan 14, 202615.2115.2515.0615.2213.720.07%546,615
Jan 13, 202615.2015.4015.1315.2113.710.60%388,873
Jan 12, 202614.8915.1414.8515.1213.631.00%416,999
Jan 9, 202614.9515.0414.8614.9713.491.01%337,175
Jan 8, 202615.0015.0214.7514.8213.36-0.34%496,319
Jan 7, 202614.6214.9714.6214.8713.331.78%488,755
Jan 6, 202614.6914.7914.5014.6113.10-0.41%410,459
Jan 5, 202614.6614.7214.5914.6713.150.41%549,546
Jan 2, 202614.6814.8114.4314.6113.100.07%546,371
Dec 31, 202514.6214.6814.5814.6013.01-0.27%351,389
Dec 30, 202514.6214.7514.6114.6413.05-297,491
Dec 29, 202514.5714.6414.5114.6413.05-320,234
Dec 26, 202514.6814.6814.5614.6413.05-0.61%337,792
Dec 24, 202514.7714.7714.6414.7313.05-0.14%833,469
Dec 23, 202514.5414.7614.5414.7513.071.30%308,812
Dec 22, 202514.6014.6114.4214.5612.900.62%694,550
Dec 19, 202514.2914.4914.2714.4712.821.05%281,026
Dec 18, 202514.2714.3714.1814.3212.691.27%330,064
Dec 17, 202514.7014.7014.1414.1412.45-3.22%593,184
Dec 16, 202514.5714.7714.4314.6112.86-0.27%361,334
Dec 15, 202514.7514.8014.5314.6512.90-0.34%436,347
Dec 12, 202514.8414.9114.5214.7012.94-0.61%495,804
Dec 11, 202515.1215.1514.6514.7913.02-2.95%768,309
Dec 10, 202515.0515.2715.0415.2413.320.86%402,950
Dec 9, 202514.9615.1414.9015.1113.210.87%398,439
Dec 8, 202515.2315.2314.8614.9813.09-1.83%751,033
Dec 5, 202515.1715.3015.1615.2613.341.13%635,414
Dec 4, 202515.2815.2814.9715.0913.19-2.27%773,703
Dec 3, 202515.2315.5015.1815.4413.281.25%590,219