YieldMax HIMS Option Income Strategy ETF (HIYY)
NYSEARCA: HIYY · Real-Time Price · USD
15.48
+3.88 (33.49%)
Mar 9, 2026, 3:02 PM EDT - Market open
HIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.54 | 16.54 | 14.81 | 15.56 | - | 34.09% | 53,026 |
| Mar 6, 2026 | 11.36 | 11.62 | 11.30 | 11.60 | 11.60 | 12.95% | 42,020 |
| Mar 4, 2026 | 9.88 | 10.27 | 9.88 | 10.27 | 10.08 | 1.78% | 29,965 |
| Mar 3, 2026 | 12.13 | 12.44 | 9.53 | 10.09 | 9.90 | -18.56% | 166,796 |
| Mar 2, 2026 | 11.71 | 12.39 | 11.61 | 12.39 | 12.16 | 10.63% | 19,079 |
| Feb 27, 2026 | 11.44 | 11.69 | 11.20 | 11.20 | 10.99 | -6.95% | 1,032,519 |
| Feb 26, 2026 | 12.29 | 12.29 | 11.54 | 12.04 | 11.81 | -1.75% | 21,379 |
| Feb 25, 2026 | 12.15 | 12.48 | 11.88 | 12.25 | 11.86 | 2.85% | 28,932 |
| Feb 24, 2026 | 11.03 | 12.24 | 10.87 | 11.91 | 11.53 | - | 15,860 |
| Feb 23, 2026 | 11.93 | 11.94 | 11.60 | 11.91 | 11.53 | 0.04% | 444,951 |
| Feb 20, 2026 | 11.91 | 12.25 | 11.91 | 11.91 | 11.52 | -0.29% | 4,602 |
| Feb 19, 2026 | 12.15 | 12.31 | 11.88 | 11.94 | 11.56 | -1.73% | 10,290 |
| Feb 18, 2026 | 12.11 | 12.38 | 11.96 | 12.15 | 11.59 | -1.70% | 29,701 |
| Feb 17, 2026 | 12.46 | 12.46 | 12.06 | 12.36 | 11.80 | 0.40% | 12,600 |
| Feb 13, 2026 | 12.21 | 12.50 | 12.21 | 12.31 | 11.75 | 3.02% | 5,230 |
| Feb 12, 2026 | 12.37 | 12.61 | 11.91 | 11.95 | 11.40 | -5.83% | 4,463 |
| Feb 11, 2026 | 13.37 | 13.37 | 12.69 | 12.69 | 11.96 | -3.13% | 27,271 |
| Feb 10, 2026 | 14.24 | 14.24 | 13.10 | 13.10 | 12.35 | -10.34% | 11,199 |
| Feb 9, 2026 | 13.48 | 14.61 | 12.67 | 14.61 | 13.77 | -14.66% | 30,378 |
| Feb 6, 2026 | 17.01 | 17.53 | 16.17 | 17.12 | 16.14 | -2.51% | 30,990 |
| Feb 5, 2026 | 19.56 | 19.88 | 17.19 | 17.56 | 16.55 | -4.46% | 23,547 |
| Feb 4, 2026 | 19.48 | 19.48 | 18.10 | 18.38 | 17.13 | -3.88% | 6,797 |
| Feb 3, 2026 | 19.90 | 19.90 | 18.52 | 19.12 | 17.82 | -3.53% | 2,148 |
| Feb 2, 2026 | 20.14 | 20.34 | 19.82 | 19.82 | 18.47 | -1.38% | 3,505 |
| Jan 30, 2026 | 22.04 | 22.04 | 19.87 | 20.10 | 18.73 | -8.44% | 4,080 |
| Jan 29, 2026 | 21.26 | 22.27 | 21.26 | 21.95 | 20.46 | 2.05% | 6,196 |
| Jan 28, 2026 | 21.85 | 21.85 | 21.30 | 21.51 | 19.83 | -2.24% | 2,966 |
| Jan 27, 2026 | 22.21 | 22.21 | 21.77 | 22.00 | 20.28 | -1.41% | 1,693 |
| Jan 26, 2026 | 21.95 | 22.54 | 21.95 | 22.32 | 20.57 | 1.62% | 4,834 |
| Jan 23, 2026 | 22.04 | 22.54 | 21.85 | 21.96 | 20.25 | -2.31% | 4,707 |
| Jan 22, 2026 | 21.52 | 22.48 | 21.52 | 22.48 | 20.73 | 3.69% | 8,476 |
| Jan 21, 2026 | 22.60 | 22.60 | 21.13 | 21.68 | 19.76 | -4.83% | 7,165 |
| Jan 20, 2026 | 22.61 | 23.10 | 22.45 | 22.78 | 20.77 | -1.68% | 88,894 |
| Jan 16, 2026 | 23.23 | 23.46 | 23.05 | 23.17 | 21.12 | -0.04% | 3,333 |
| Jan 15, 2026 | 23.03 | 23.25 | 22.84 | 23.18 | 21.13 | -0.82% | 10,516 |
| Jan 14, 2026 | 23.90 | 23.90 | 23.19 | 23.37 | 21.09 | -2.41% | 5,333 |
| Jan 13, 2026 | 24.45 | 24.46 | 23.76 | 23.95 | 21.61 | -0.25% | 3,186 |
| Jan 12, 2026 | 22.56 | 24.01 | 22.56 | 24.01 | 21.66 | 3.00% | 6,357 |
| Jan 9, 2026 | 24.88 | 24.88 | 23.31 | 23.31 | 21.03 | -6.54% | 5,597 |
| Jan 8, 2026 | 25.25 | 25.25 | 24.75 | 24.94 | 22.50 | -4.41% | 5,299 |
| Jan 7, 2026 | 25.97 | 26.26 | 25.97 | 26.09 | 23.27 | 0.22% | 9,286 |
| Jan 6, 2026 | 26.00 | 26.03 | 25.37 | 26.03 | 23.22 | 1.28% | 6,192 |
| Jan 5, 2026 | 25.35 | 26.00 | 24.97 | 25.71 | 22.93 | 3.17% | 9,698 |
| Jan 2, 2026 | 24.42 | 24.99 | 24.37 | 24.91 | 22.22 | 1.20% | 4,286 |
| Dec 31, 2025 | 24.78 | 24.78 | 24.28 | 24.62 | 21.68 | -1.58% | 6,378 |
| Dec 30, 2025 | 25.55 | 25.72 | 25.01 | 25.01 | 22.03 | -2.33% | 10,812 |
| Dec 29, 2025 | 25.37 | 26.09 | 25.37 | 25.61 | 22.55 | -0.92% | 11,365 |
| Dec 26, 2025 | 25.63 | 25.85 | 25.34 | 25.85 | 22.76 | -1.74% | 4,141 |
| Dec 24, 2025 | 26.12 | 26.47 | 26.09 | 26.31 | 22.85 | -0.24% | 4,108 |
| Dec 23, 2025 | 26.48 | 26.48 | 25.88 | 26.37 | 22.91 | -0.82% | 5,126 |
| Dec 22, 2025 | 27.00 | 27.07 | 26.36 | 26.59 | 23.10 | -0.61% | 70,163 |
| Dec 19, 2025 | 26.38 | 26.75 | 26.25 | 26.75 | 23.24 | 1.79% | 6,419 |
| Dec 18, 2025 | 26.65 | 26.86 | 26.24 | 26.28 | 22.83 | -1.06% | 7,324 |
| Dec 17, 2025 | 27.40 | 27.58 | 26.48 | 26.56 | 22.87 | -4.93% | 3,194 |
| Dec 16, 2025 | 27.44 | 27.94 | 26.88 | 27.94 | 24.06 | 2.20% | 14,829 |
| Dec 15, 2025 | 28.45 | 28.45 | 27.00 | 27.34 | 23.54 | -1.70% | 6,316 |
| Dec 12, 2025 | 27.92 | 28.75 | 27.78 | 27.81 | 23.94 | -1.30% | 8,230 |
| Dec 11, 2025 | 28.00 | 28.18 | 27.53 | 28.18 | 24.26 | -0.89% | 16,352 |
| Dec 10, 2025 | 29.40 | 29.40 | 28.34 | 28.43 | 24.26 | -3.91% | 24,619 |
| Dec 9, 2025 | 29.09 | 29.80 | 29.09 | 29.59 | 25.25 | 1.58% | 11,133 |
| Dec 8, 2025 | 29.03 | 29.18 | 28.75 | 29.13 | 24.85 | -0.62% | 8,779 |
| Dec 5, 2025 | 29.44 | 30.11 | 29.31 | 29.31 | 25.01 | -1.50% | 15,166 |
| Dec 4, 2025 | 28.55 | 29.76 | 28.45 | 29.76 | 25.39 | 3.77% | 23,859 |
| Dec 3, 2025 | 28.35 | 28.68 | 27.87 | 28.67 | 23.89 | 2.27% | 35,469 |
| Dec 2, 2025 | 28.95 | 29.15 | 28.04 | 28.04 | 23.36 | -2.73% | 9,267 |
| Dec 1, 2025 | 29.87 | 29.87 | 28.83 | 28.83 | 24.02 | -4.39% | 12,864 |
| Nov 28, 2025 | 29.44 | 30.22 | 29.44 | 30.15 | 25.12 | 0.54% | 6,038 |
| Nov 26, 2025 | 29.64 | 30.06 | 29.61 | 29.99 | 24.55 | 1.98% | 9,818 |
| Nov 25, 2025 | 29.80 | 29.80 | 29.26 | 29.40 | 24.07 | -0.80% | 7,085 |
| Nov 24, 2025 | 28.34 | 29.64 | 28.34 | 29.64 | 24.27 | 5.73% | 112,457 |
| Nov 21, 2025 | 26.82 | 28.07 | 26.70 | 28.03 | 22.95 | 3.54% | 13,324 |
| Nov 20, 2025 | 29.32 | 29.32 | 27.06 | 27.08 | 22.17 | -7.43% | 10,682 |
| Nov 19, 2025 | 29.85 | 29.85 | 28.48 | 29.25 | 23.43 | -1.12% | 24,856 |
| Nov 18, 2025 | 27.66 | 29.58 | 27.66 | 29.58 | 23.69 | 1.27% | 10,963 |
| Nov 17, 2025 | 30.75 | 30.75 | 28.02 | 29.21 | 23.40 | -2.12% | 20,676 |
| Nov 14, 2025 | 29.31 | 30.25 | 29.16 | 29.84 | 23.91 | 2.58% | 8,511 |
| Nov 13, 2025 | 31.53 | 31.53 | 29.09 | 29.09 | 23.30 | -9.45% | 13,945 |
| Nov 12, 2025 | 32.75 | 32.80 | 31.92 | 32.13 | 25.19 | -1.23% | 14,587 |
| Nov 11, 2025 | 32.77 | 33.32 | 32.53 | 32.53 | 25.51 | -2.77% | 1,589 |
| Nov 10, 2025 | 33.75 | 33.75 | 32.89 | 33.45 | 26.23 | 0.63% | 1,827 |
| Nov 7, 2025 | 33.13 | 33.27 | 32.09 | 33.24 | 26.07 | -1.44% | 3,666 |
| Nov 6, 2025 | 34.46 | 34.68 | 32.57 | 33.73 | 26.45 | -5.65% | 12,671 |
| Nov 5, 2025 | 36.53 | 37.70 | 35.56 | 35.75 | 27.57 | 2.45% | 25,027 |
| Nov 4, 2025 | 38.88 | 38.88 | 34.90 | 34.90 | 26.91 | -2.66% | 12,374 |
| Nov 3, 2025 | 37.15 | 37.15 | 35.85 | 35.85 | 27.65 | -2.68% | 6,765 |
| Oct 31, 2025 | 36.57 | 37.39 | 36.43 | 36.84 | 28.41 | 3.51% | 6,005 |
| Oct 30, 2025 | 37.28 | 37.55 | 35.59 | 35.59 | 27.44 | -6.74% | 6,154 |
| Oct 29, 2025 | 38.40 | 39.26 | 37.89 | 38.16 | 28.85 | -1.20% | 21,125 |
| Oct 28, 2025 | 39.37 | 39.39 | 38.62 | 38.62 | 29.20 | -1.48% | 4,597 |
| Oct 27, 2025 | 39.97 | 39.97 | 39.21 | 39.21 | 29.64 | -0.98% | 3,521 |
| Oct 24, 2025 | 40.40 | 40.67 | 39.60 | 39.60 | 29.93 | 1.06% | 3,500 |
| Oct 23, 2025 | 38.53 | 39.18 | 38.23 | 39.18 | 29.62 | - | 12,914 |
| Oct 22, 2025 | 40.29 | 40.29 | 38.32 | 39.18 | 29.15 | -4.13% | 14,510 |
| Oct 21, 2025 | 41.66 | 42.21 | 40.75 | 40.87 | 30.40 | -3.61% | 23,400 |
| Oct 20, 2025 | 42.48 | 42.93 | 41.60 | 42.40 | 31.54 | 3.61% | 653,893 |
| Oct 17, 2025 | 46.45 | 46.45 | 40.92 | 40.92 | 30.44 | -15.31% | 5,244 |
| Oct 16, 2025 | 51.15 | 51.15 | 47.44 | 48.32 | 35.95 | -9.14% | 20,067 |
| Oct 15, 2025 | 47.70 | 53.97 | 47.70 | 53.18 | 38.03 | 13.01% | 12,427 |
| Oct 14, 2025 | 46.98 | 47.54 | 46.78 | 47.06 | 33.65 | -1.12% | 2,382 |
| Oct 13, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 34.03 | 1.75% | 657 |