YieldMax HIMS Option Income Strategy ETF (HIYY)
NYSEARCA: HIYY · Real-Time Price · USD
16.64
-0.67 (-3.87%)
At close: Apr 28, 2026, 4:00 PM EDT
16.64
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
HIYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.09 | 17.09 | 16.54 | 16.64 | 16.64 | -3.89% | 21,678 |
| Apr 27, 2026 | 17.48 | 18.00 | 17.30 | 17.31 | 17.31 | -3.22% | 30,994 |
| Apr 24, 2026 | 17.49 | 18.12 | 17.24 | 17.89 | 17.89 | 6.05% | 64,476 |
| Apr 23, 2026 | 17.80 | 18.08 | 16.32 | 16.87 | 16.87 | -4.74% | 60,033 |
| Apr 22, 2026 | 18.27 | 18.27 | 17.28 | 17.71 | 17.30 | -2.96% | 136,527 |
| Apr 21, 2026 | 17.76 | 18.70 | 17.43 | 18.25 | 17.83 | -3.08% | 64,432 |
| Apr 20, 2026 | 17.48 | 19.13 | 17.48 | 18.83 | 18.39 | 6.75% | 42,857 |
| Apr 17, 2026 | 17.05 | 18.10 | 17.05 | 17.64 | 17.23 | 4.26% | 58,953 |
| Apr 16, 2026 | 16.89 | 17.19 | 15.73 | 16.92 | 16.53 | 9.30% | 83,320 |
| Apr 15, 2026 | 14.28 | 15.67 | 13.97 | 15.48 | 14.88 | 10.18% | 66,049 |
| Apr 14, 2026 | 14.25 | 14.36 | 13.89 | 14.05 | 13.51 | 0.73% | 33,877 |
| Apr 13, 2026 | 13.09 | 14.22 | 13.08 | 13.95 | 13.41 | 6.60% | 34,121 |
| Apr 10, 2026 | 13.15 | 13.32 | 12.93 | 13.09 | 12.58 | -0.68% | 54,952 |
| Apr 9, 2026 | 12.88 | 13.17 | 12.81 | 13.17 | 12.67 | -1.10% | 28,617 |
| Apr 8, 2026 | 13.98 | 13.98 | 13.13 | 13.32 | 12.52 | 0.20% | 135,482 |
| Apr 7, 2026 | 13.32 | 13.38 | 13.05 | 13.29 | 12.50 | -2.97% | 15,327 |
| Apr 6, 2026 | 13.51 | 13.70 | 13.35 | 13.70 | 12.88 | 4.91% | 27,810 |
| Apr 2, 2026 | 13.28 | 13.28 | 12.86 | 13.06 | 12.28 | -4.68% | 23,576 |
| Apr 1, 2026 | 14.47 | 14.48 | 13.63 | 13.70 | 12.67 | -3.13% | 48,827 |
| Mar 31, 2026 | 12.96 | 14.26 | 12.96 | 14.14 | 13.08 | 9.49% | 9,255 |
| Mar 30, 2026 | 13.31 | 13.45 | 12.91 | 12.92 | 11.95 | -2.30% | 16,723 |
| Mar 27, 2026 | 13.89 | 13.89 | 13.16 | 13.22 | 12.23 | -6.31% | 26,824 |
| Mar 26, 2026 | 13.93 | 14.34 | 13.69 | 14.11 | 13.05 | -1.95% | 28,756 |
| Mar 25, 2026 | 14.70 | 15.03 | 14.21 | 14.39 | 13.11 | -2.14% | 31,281 |
| Mar 24, 2026 | 15.12 | 15.12 | 14.48 | 14.70 | 13.40 | -4.27% | 42,996 |
| Mar 23, 2026 | 15.27 | 15.64 | 15.27 | 15.36 | 14.00 | 2.47% | 40,233 |
| Mar 20, 2026 | 15.92 | 16.30 | 14.85 | 14.99 | 13.66 | -7.92% | 24,057 |
| Mar 19, 2026 | 15.61 | 16.31 | 15.59 | 16.28 | 14.84 | 1.37% | 28,371 |
| Mar 18, 2026 | 17.20 | 17.20 | 16.06 | 16.06 | 14.29 | -7.49% | 48,414 |
| Mar 17, 2026 | 17.31 | 17.36 | 16.75 | 17.36 | 15.44 | 0.46% | 2,074,097 |
| Mar 16, 2026 | 16.88 | 17.28 | 16.53 | 17.28 | 15.37 | 1.47% | 16,154 |
| Mar 13, 2026 | 16.47 | 17.08 | 16.26 | 17.03 | 15.15 | 2.59% | 8,997 |
| Mar 12, 2026 | 17.92 | 18.00 | 16.56 | 16.60 | 14.77 | -7.83% | 20,501 |
| Mar 11, 2026 | 16.08 | 19.00 | 16.00 | 18.01 | 15.82 | 9.42% | 44,850 |
| Mar 10, 2026 | 16.80 | 18.08 | 15.81 | 16.46 | 14.46 | 5.45% | 54,458 |
| Mar 9, 2026 | 16.54 | 16.54 | 14.81 | 15.61 | 13.72 | 34.57% | 64,339 |
| Mar 6, 2026 | 11.36 | 11.62 | 11.30 | 11.60 | 10.19 | 12.95% | 42,507 |
| Mar 4, 2026 | 9.88 | 10.27 | 9.88 | 10.27 | 8.86 | 1.78% | 29,965 |
| Mar 3, 2026 | 12.13 | 12.44 | 9.53 | 10.09 | 8.70 | -18.56% | 166,796 |
| Mar 2, 2026 | 11.71 | 12.39 | 11.61 | 12.39 | 10.69 | 10.63% | 19,079 |
| Feb 27, 2026 | 11.44 | 11.69 | 11.20 | 11.20 | 9.66 | -6.95% | 1,032,519 |
| Feb 26, 2026 | 12.29 | 12.29 | 11.54 | 12.04 | 10.38 | -1.75% | 21,379 |
| Feb 25, 2026 | 12.15 | 12.48 | 11.88 | 12.25 | 10.42 | 2.85% | 28,932 |
| Feb 24, 2026 | 11.03 | 12.24 | 10.87 | 11.91 | 10.13 | - | 15,860 |
| Feb 23, 2026 | 11.93 | 11.94 | 11.60 | 11.91 | 10.13 | 0.04% | 444,951 |
| Feb 20, 2026 | 11.91 | 12.25 | 11.91 | 11.91 | 10.12 | -0.29% | 4,602 |
| Feb 19, 2026 | 12.15 | 12.31 | 11.88 | 11.94 | 10.15 | -1.73% | 10,290 |
| Feb 18, 2026 | 12.11 | 12.38 | 11.96 | 12.15 | 10.19 | -1.70% | 29,701 |
| Feb 17, 2026 | 12.46 | 12.46 | 12.06 | 12.36 | 10.36 | 0.40% | 12,600 |
| Feb 13, 2026 | 12.21 | 12.50 | 12.21 | 12.31 | 10.32 | 3.02% | 5,230 |
| Feb 12, 2026 | 12.37 | 12.61 | 11.91 | 11.95 | 10.02 | -5.83% | 4,463 |
| Feb 11, 2026 | 13.37 | 13.37 | 12.69 | 12.69 | 10.51 | -3.13% | 27,271 |
| Feb 10, 2026 | 14.24 | 14.24 | 13.10 | 13.10 | 10.85 | -10.34% | 11,199 |
| Feb 9, 2026 | 13.48 | 14.61 | 12.67 | 14.61 | 12.10 | -14.66% | 30,378 |
| Feb 6, 2026 | 17.01 | 17.53 | 16.17 | 17.12 | 14.18 | -2.51% | 30,990 |
| Feb 5, 2026 | 19.56 | 19.88 | 17.19 | 17.56 | 14.54 | -4.46% | 23,547 |
| Feb 4, 2026 | 19.48 | 19.48 | 18.10 | 18.38 | 15.05 | -3.88% | 6,797 |
| Feb 3, 2026 | 19.90 | 19.90 | 18.52 | 19.12 | 15.66 | -3.53% | 2,148 |
| Feb 2, 2026 | 20.14 | 20.34 | 19.82 | 19.82 | 16.23 | -1.38% | 3,505 |
| Jan 30, 2026 | 22.04 | 22.04 | 19.87 | 20.10 | 16.46 | -8.44% | 4,080 |
| Jan 29, 2026 | 21.26 | 22.27 | 21.26 | 21.95 | 17.98 | 2.05% | 6,196 |
| Jan 28, 2026 | 21.85 | 21.85 | 21.30 | 21.51 | 17.42 | -2.24% | 2,966 |
| Jan 27, 2026 | 22.21 | 22.21 | 21.77 | 22.00 | 17.82 | -1.41% | 1,693 |
| Jan 26, 2026 | 21.95 | 22.54 | 21.95 | 22.32 | 18.08 | 1.62% | 4,834 |
| Jan 23, 2026 | 22.04 | 22.54 | 21.85 | 21.96 | 17.79 | -2.31% | 4,707 |
| Jan 22, 2026 | 21.52 | 22.48 | 21.52 | 22.48 | 18.21 | 3.69% | 8,476 |
| Jan 21, 2026 | 22.60 | 22.60 | 21.13 | 21.68 | 17.36 | -4.83% | 7,165 |
| Jan 20, 2026 | 22.61 | 23.10 | 22.45 | 22.78 | 18.25 | -1.68% | 88,894 |
| Jan 16, 2026 | 23.23 | 23.46 | 23.05 | 23.17 | 18.56 | -0.04% | 3,333 |
| Jan 15, 2026 | 23.03 | 23.25 | 22.84 | 23.18 | 18.57 | -0.82% | 10,516 |
| Jan 14, 2026 | 23.90 | 23.90 | 23.19 | 23.37 | 18.53 | -2.41% | 5,333 |
| Jan 13, 2026 | 24.45 | 24.46 | 23.76 | 23.95 | 18.98 | -0.25% | 3,186 |
| Jan 12, 2026 | 22.56 | 24.01 | 22.56 | 24.01 | 19.03 | 3.00% | 6,357 |
| Jan 9, 2026 | 24.88 | 24.88 | 23.31 | 23.31 | 18.48 | -6.54% | 5,597 |
| Jan 8, 2026 | 25.25 | 25.25 | 24.75 | 24.94 | 19.77 | -4.41% | 5,299 |
| Jan 7, 2026 | 25.97 | 26.26 | 25.97 | 26.09 | 20.45 | 0.22% | 9,286 |
| Jan 6, 2026 | 26.00 | 26.03 | 25.37 | 26.03 | 20.40 | 1.28% | 6,192 |
| Jan 5, 2026 | 25.35 | 26.00 | 24.97 | 25.71 | 20.14 | 3.17% | 9,698 |
| Jan 2, 2026 | 24.42 | 24.99 | 24.37 | 24.91 | 19.53 | 1.20% | 4,286 |
| Dec 31, 2025 | 24.78 | 24.78 | 24.28 | 24.62 | 19.05 | -1.58% | 6,378 |
| Dec 30, 2025 | 25.55 | 25.72 | 25.01 | 25.01 | 19.35 | -2.33% | 10,812 |
| Dec 29, 2025 | 25.37 | 26.09 | 25.37 | 25.61 | 19.81 | -0.92% | 11,365 |
| Dec 26, 2025 | 25.63 | 25.85 | 25.34 | 25.85 | 20.00 | -1.74% | 4,141 |
| Dec 24, 2025 | 26.12 | 26.47 | 26.09 | 26.31 | 20.08 | -0.24% | 4,108 |
| Dec 23, 2025 | 26.48 | 26.48 | 25.88 | 26.37 | 20.13 | -0.82% | 5,126 |
| Dec 22, 2025 | 27.00 | 27.07 | 26.36 | 26.59 | 20.29 | -0.61% | 70,163 |
| Dec 19, 2025 | 26.38 | 26.75 | 26.25 | 26.75 | 20.42 | 1.79% | 6,419 |
| Dec 18, 2025 | 26.65 | 26.86 | 26.24 | 26.28 | 20.06 | -1.06% | 7,324 |
| Dec 17, 2025 | 27.40 | 27.58 | 26.48 | 26.56 | 20.09 | -4.93% | 3,194 |
| Dec 16, 2025 | 27.44 | 27.94 | 26.88 | 27.94 | 21.14 | 2.20% | 14,829 |
| Dec 15, 2025 | 28.45 | 28.45 | 27.00 | 27.34 | 20.68 | -1.70% | 6,316 |
| Dec 12, 2025 | 27.92 | 28.75 | 27.78 | 27.81 | 21.04 | -1.30% | 8,230 |
| Dec 11, 2025 | 28.00 | 28.18 | 27.53 | 28.18 | 21.32 | -0.89% | 16,352 |
| Dec 10, 2025 | 29.40 | 29.40 | 28.34 | 28.43 | 21.31 | -3.91% | 24,619 |
| Dec 9, 2025 | 29.09 | 29.80 | 29.09 | 29.59 | 22.18 | 1.58% | 11,133 |
| Dec 8, 2025 | 29.03 | 29.18 | 28.75 | 29.13 | 21.84 | -0.62% | 8,779 |
| Dec 5, 2025 | 29.44 | 30.11 | 29.31 | 29.31 | 21.97 | -1.50% | 15,166 |
| Dec 4, 2025 | 28.55 | 29.76 | 28.45 | 29.76 | 22.31 | 3.77% | 23,859 |
| Dec 3, 2025 | 28.35 | 28.68 | 27.87 | 28.67 | 20.99 | 2.27% | 35,469 |
| Dec 2, 2025 | 28.95 | 29.15 | 28.04 | 28.04 | 20.53 | -2.73% | 9,267 |