YieldMax HIMS Option Income Strategy ETF (HIYY)
NYSEARCA: HIYY · Real-Time Price · USD
29.31
-0.45 (-1.51%)
Dec 5, 2025, 4:00 PM EST - Market closed
HIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.44 | 30.11 | 29.31 | 29.31 | 29.31 | -1.50% | 15,166 |
| Dec 4, 2025 | 28.55 | 29.76 | 28.45 | 29.76 | 29.76 | 3.77% | 23,859 |
| Dec 3, 2025 | 28.35 | 28.68 | 27.87 | 28.67 | 28.00 | 2.27% | 35,469 |
| Dec 2, 2025 | 28.95 | 29.15 | 28.04 | 28.04 | 27.38 | -2.73% | 9,267 |
| Dec 1, 2025 | 29.87 | 29.87 | 28.83 | 28.83 | 28.15 | -4.39% | 12,864 |
| Nov 28, 2025 | 29.44 | 30.22 | 29.44 | 30.15 | 29.44 | 0.54% | 6,038 |
| Nov 26, 2025 | 29.64 | 30.06 | 29.61 | 29.99 | 28.77 | 1.98% | 9,818 |
| Nov 25, 2025 | 29.80 | 29.80 | 29.26 | 29.40 | 28.21 | -0.80% | 7,085 |
| Nov 24, 2025 | 28.34 | 29.64 | 28.34 | 29.64 | 28.44 | 5.73% | 112,457 |
| Nov 21, 2025 | 26.82 | 28.07 | 26.70 | 28.03 | 26.90 | 3.54% | 13,324 |
| Nov 20, 2025 | 29.32 | 29.32 | 27.06 | 27.08 | 25.98 | -7.43% | 10,682 |
| Nov 19, 2025 | 29.85 | 29.85 | 28.48 | 29.25 | 27.46 | -1.12% | 24,856 |
| Nov 18, 2025 | 27.66 | 29.58 | 27.66 | 29.58 | 27.77 | 1.27% | 10,963 |
| Nov 17, 2025 | 30.75 | 30.75 | 28.02 | 29.21 | 27.42 | -2.12% | 20,676 |
| Nov 14, 2025 | 29.31 | 30.25 | 29.16 | 29.84 | 28.02 | 2.58% | 8,511 |
| Nov 13, 2025 | 31.53 | 31.53 | 29.09 | 29.09 | 27.31 | -9.45% | 13,945 |
| Nov 12, 2025 | 32.75 | 32.80 | 31.92 | 32.13 | 29.52 | -1.23% | 14,587 |
| Nov 11, 2025 | 32.77 | 33.32 | 32.53 | 32.53 | 29.89 | -2.77% | 1,589 |
| Nov 10, 2025 | 33.75 | 33.75 | 32.89 | 33.45 | 30.74 | 0.63% | 1,827 |
| Nov 7, 2025 | 33.13 | 33.27 | 32.09 | 33.24 | 30.55 | -1.44% | 3,666 |
| Nov 6, 2025 | 34.46 | 34.68 | 32.57 | 33.73 | 30.99 | -5.65% | 12,671 |
| Nov 5, 2025 | 36.53 | 37.70 | 35.56 | 35.75 | 32.31 | 2.45% | 25,027 |
| Nov 4, 2025 | 38.88 | 38.88 | 34.90 | 34.90 | 31.54 | -2.66% | 12,374 |
| Nov 3, 2025 | 37.15 | 37.15 | 35.85 | 35.85 | 32.40 | -2.68% | 6,765 |
| Oct 31, 2025 | 36.57 | 37.39 | 36.43 | 36.84 | 33.29 | 3.51% | 6,005 |
| Oct 30, 2025 | 37.28 | 37.55 | 35.59 | 35.59 | 32.16 | -6.74% | 6,154 |
| Oct 29, 2025 | 38.40 | 39.26 | 37.89 | 38.16 | 33.81 | -1.20% | 21,125 |
| Oct 28, 2025 | 39.37 | 39.39 | 38.62 | 38.62 | 34.22 | -1.48% | 4,597 |
| Oct 27, 2025 | 39.97 | 39.97 | 39.21 | 39.21 | 34.74 | -0.98% | 3,521 |
| Oct 24, 2025 | 40.40 | 40.67 | 39.60 | 39.60 | 35.08 | 1.06% | 3,500 |
| Oct 23, 2025 | 38.53 | 39.18 | 38.23 | 39.18 | 34.71 | - | 12,914 |
| Oct 22, 2025 | 40.29 | 40.29 | 38.32 | 39.18 | 34.16 | -4.13% | 14,510 |
| Oct 21, 2025 | 41.66 | 42.21 | 40.75 | 40.87 | 35.63 | -3.61% | 23,400 |
| Oct 20, 2025 | 42.48 | 42.93 | 41.60 | 42.40 | 36.96 | 3.61% | 653,893 |
| Oct 17, 2025 | 46.45 | 46.45 | 40.92 | 40.92 | 35.68 | -15.31% | 5,244 |
| Oct 16, 2025 | 51.15 | 51.15 | 47.44 | 48.32 | 42.13 | -9.14% | 20,067 |
| Oct 15, 2025 | 47.70 | 53.97 | 47.70 | 53.18 | 44.56 | 13.01% | 12,427 |
| Oct 14, 2025 | 46.98 | 47.54 | 46.78 | 47.06 | 39.43 | -1.12% | 2,382 |
| Oct 13, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 39.88 | 1.75% | 657 |
| Oct 10, 2025 | 49.91 | 49.91 | 46.77 | 46.77 | 39.20 | -6.45% | 2,849 |
| Oct 9, 2025 | 49.00 | 50.00 | 48.90 | 50.00 | 41.90 | 0.44% | 862 |
| Oct 8, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 41.71 | -0.92% | 170 |
| Oct 7, 2025 | 48.88 | 50.24 | 47.80 | 50.24 | 42.10 | 5.32% | 665 |
| Oct 6, 2025 | 46.11 | 47.70 | 46.01 | 47.70 | 39.98 | 4.20% | 12,178 |
| Oct 3, 2025 | 48.68 | 48.68 | 45.78 | 45.78 | 38.36 | -8.31% | 14,123 |
| Oct 2, 2025 | 50.06 | 50.11 | 49.93 | 49.93 | 41.84 | 2.76% | 475 |
| Oct 1, 2025 | 48.91 | 49.03 | 48.59 | 48.59 | 40.72 | -0.20% | 4,355 |
| Sep 30, 2025 | 50.20 | 50.20 | 48.69 | 48.69 | 40.80 | -3.56% | 171 |
| Sep 29, 2025 | 50.41 | 50.78 | 50.41 | 50.49 | 42.31 | 0.97% | 793 |
| Sep 26, 2025 | 48.82 | 50.00 | 48.80 | 50.00 | 41.90 | 5.86% | 1,116 |
| Sep 25, 2025 | 45.66 | 47.23 | 45.14 | 47.23 | 39.58 | 2.48% | 7,837 |
| Sep 24, 2025 | 47.50 | 47.58 | 46.03 | 46.09 | 38.62 | -4.63% | 3,779 |