Skip to main content
YieldMax HIMS Option Income Strategy ETF (HIYY)
NYSEARCA: HIYY · Real-Time Price · USD
16.31
+0.46 (2.90%)
At close: Jun 26, 2026, 4:00 PM EDT
16.50
+0.19 (1.16%)
After-hours: Jun 26, 2026, 8:00 PM EDT

HIYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.5516.6915.5516.3116.312.90%21,881
Jun 25, 202616.2616.2614.9515.8515.85-0.57%34,166
Jun 24, 202616.2416.5815.8616.2715.940.25%59,961
Jun 23, 202616.1716.8016.1716.2315.90-2.05%36,803
Jun 22, 202617.0117.3616.4816.5716.23-3.58%33,451
Jun 18, 202616.0017.2916.0017.1916.847.71%50,627
Jun 17, 202616.0516.6715.8016.1315.631.28%51,190
Jun 16, 202615.4016.1615.3915.9315.433.29%56,150
Jun 15, 202614.7415.4214.6415.4214.948.62%60,691
Jun 12, 202614.8514.8514.0714.2013.76-3.96%35,791
Jun 11, 202614.4714.9114.1214.7814.321.96%33,973
Jun 10, 202615.0015.4114.7414.7414.05-3.16%24,119
Jun 9, 202614.7715.2214.0015.2214.515.56%24,427
Jun 8, 202614.1014.4913.9714.4213.742.21%17,356
Jun 5, 202614.5914.6613.8414.1113.45-4.26%54,116
Jun 4, 202614.3715.5014.3714.7414.040.70%61,398
Jun 3, 202614.7515.0514.2814.9113.95-0.74%58,163
Jun 2, 202615.2915.3614.8215.0214.05-0.67%46,882
Jun 1, 202614.4115.3814.2915.1214.145.52%57,896
May 29, 202614.2014.6013.6014.3313.400.98%76,752
May 28, 202613.8314.3213.8314.1913.270.49%42,213
May 27, 202613.9114.4813.9114.3613.214.59%48,969
May 26, 202613.7014.0813.5713.7312.630.25%45,902
May 22, 202613.9413.9913.5613.7012.60-0.34%31,707
May 21, 202613.2613.8113.2613.7412.642.85%17,667
May 20, 202613.2713.6813.1013.5812.291.50%48,213
May 19, 202613.1913.4512.9013.3812.111.12%29,536
May 18, 202614.1714.1713.2313.2311.98-8.55%49,950
May 15, 202613.9414.6013.9414.4713.102.11%32,302
May 14, 202614.2314.4013.7514.1712.831.52%19,058
May 13, 202614.6814.6813.9514.2612.63-4.04%81,889
May 12, 202614.9215.4914.5914.8613.17-10.91%91,246
May 11, 202616.4817.1516.3416.6814.784.10%42,646
May 8, 202615.0016.1114.8516.0214.207.23%63,499
May 7, 202615.3515.5114.7814.9413.24-3.68%51,506
May 6, 202615.6315.8315.2915.8113.742.18%68,549
May 5, 202615.8415.8415.2815.4713.45-2.35%25,477
May 4, 202616.0816.2815.6415.8513.77-0.08%52,076
May 1, 202615.9016.0315.6915.8613.78-0.29%21,397
Apr 30, 202615.5315.9215.1015.9013.823.00%39,197
Apr 29, 202616.3316.3315.6615.8113.42-4.99%50,422
Apr 28, 202617.0917.0916.5416.6414.13-3.89%21,693
Apr 27, 202617.4818.0017.3017.3114.70-3.22%31,197
Apr 24, 202617.4918.1217.2417.8915.196.05%68,781
Apr 23, 202617.8018.0816.3216.8714.32-2.48%60,072
Apr 22, 202618.2718.2717.2817.7114.69-2.96%136,527
Apr 21, 202617.7618.7017.4318.2515.13-3.08%64,432
Apr 20, 202617.4819.1317.4818.8315.616.74%42,857
Apr 17, 202617.0518.1017.0517.6414.634.26%58,953
Apr 16, 202616.8917.1915.7316.9214.0311.04%83,320
Apr 15, 202614.2815.6713.9715.4812.6410.18%66,049
Apr 14, 202614.2514.3613.8914.0511.470.73%33,877
Apr 13, 202613.0914.2213.0813.9511.396.60%34,121
Apr 10, 202613.1513.3212.9313.0910.68-0.67%54,952
Apr 9, 202612.8813.1712.8113.1710.751.15%28,617
Apr 8, 202613.9813.9813.1313.3210.630.21%135,482
Apr 7, 202613.3213.3813.0513.2910.61-2.97%15,327
Apr 6, 202613.5113.7013.3513.7010.934.91%27,810
Apr 2, 202613.2813.2812.8613.0610.42-3.13%23,576
Apr 1, 202614.4714.4813.6313.7010.76-3.12%48,827
Mar 31, 202612.9614.2612.9614.1411.119.49%9,255
Mar 30, 202613.3113.4512.9112.9210.14-2.30%16,723
Mar 27, 202613.8913.8913.1613.2210.38-6.31%26,824
Mar 26, 202613.9314.3413.6914.1111.08-0.46%28,756
Mar 25, 202614.7015.0314.2114.3911.13-2.14%31,281
Mar 24, 202615.1215.1214.4814.7011.37-4.27%42,996
Mar 23, 202615.2715.6415.2715.3611.882.47%40,233
Mar 20, 202615.9216.3014.8514.9911.60-7.92%24,057
Mar 19, 202615.6116.3115.5916.2812.593.84%28,371
Mar 18, 202617.2017.2016.0616.0612.13-7.49%48,414
Mar 17, 202617.3117.3616.7517.3613.110.46%2,074,097
Mar 16, 202616.8817.2816.5317.2813.051.47%16,154
Mar 13, 202616.4717.0816.2617.0312.862.59%8,997
Mar 12, 202617.9218.0016.5616.6012.54-6.68%20,501
Mar 11, 202616.0819.0016.0018.0113.439.42%44,850
Mar 10, 202616.8018.0815.8116.4612.285.45%54,458
Mar 9, 202616.5416.5414.8115.6111.6434.57%64,339
Mar 6, 202611.3611.6211.3011.608.6515.06%42,507
Mar 4, 20269.8810.279.8810.277.521.78%29,965
Mar 3, 202612.1312.449.5310.097.39-18.56%166,796
Mar 2, 202611.7112.3911.6112.399.0710.62%19,079
Feb 27, 202611.4411.6911.2011.208.20-6.94%1,032,519
Feb 26, 202612.2912.2911.5412.048.81-0.35%21,379
Feb 25, 202612.1512.4811.8812.258.842.85%28,932
Feb 24, 202611.0312.2410.8711.918.60-15,860
Feb 23, 202611.9311.9411.6011.918.600.04%444,951
Feb 20, 202611.9112.2511.9111.918.59-0.29%4,602
Feb 19, 202612.1512.3111.8811.948.62-0.33%10,290
Feb 18, 202612.1112.3811.9612.158.65-1.70%29,701
Feb 17, 202612.4612.4612.0612.368.800.40%12,600
Feb 13, 202612.2112.5012.2112.318.763.02%5,230
Feb 12, 202612.3712.6111.9111.958.51-4.67%4,463
Feb 11, 202613.3713.3712.6912.698.92-3.13%27,271
Feb 10, 202614.2414.2413.1013.109.21-10.33%11,199
Feb 9, 202613.4814.6112.6714.6110.27-14.66%30,378
Feb 6, 202617.0117.5316.1717.1212.04-2.51%30,990
Feb 5, 202619.5619.8817.1917.5612.35-3.37%23,547
Feb 4, 202619.4819.4818.1018.3812.78-3.87%6,797
Feb 3, 202619.9019.9018.5219.1213.29-3.53%2,148
Feb 2, 202620.1420.3419.8219.8213.78-1.38%3,505