YieldMax HOOD Option Income Strategy ETF (HOOY)
NYSEARCA: HOOY · Real-Time Price · USD
55.40
-1.51 (-2.65%)
At close: Dec 5, 2025, 4:00 PM EST
55.34
-0.06 (-0.11%)
After-hours: Dec 5, 2025, 8:00 PM EST
HOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.07 | 56.18 | 54.68 | 55.40 | 55.40 | -2.65% | 244,659 |
| Dec 4, 2025 | 56.08 | 56.91 | 55.63 | 56.91 | 56.91 | -0.66% | 218,961 |
| Dec 3, 2025 | 54.91 | 57.38 | 54.34 | 57.29 | 55.97 | 4.64% | 231,919 |
| Dec 2, 2025 | 53.96 | 55.60 | 53.87 | 54.75 | 53.49 | 2.47% | 190,077 |
| Dec 1, 2025 | 53.51 | 54.03 | 51.82 | 53.43 | 52.20 | -3.75% | 282,152 |
| Nov 28, 2025 | 55.32 | 55.82 | 54.90 | 55.51 | 54.23 | -1.16% | 83,739 |
| Nov 26, 2025 | 53.61 | 56.24 | 53.61 | 56.16 | 54.14 | 7.18% | 194,910 |
| Nov 25, 2025 | 51.40 | 52.49 | 50.22 | 52.40 | 50.52 | 0.71% | 221,392 |
| Nov 24, 2025 | 50.77 | 52.28 | 49.96 | 52.03 | 50.16 | 5.80% | 171,322 |
| Nov 21, 2025 | 49.36 | 50.42 | 47.06 | 49.18 | 47.41 | 0.31% | 270,464 |
| Nov 20, 2025 | 55.97 | 56.05 | 48.38 | 49.03 | 47.27 | -11.06% | 348,968 |
| Nov 19, 2025 | 53.63 | 55.33 | 53.00 | 55.13 | 52.39 | 3.43% | 213,745 |
| Nov 18, 2025 | 52.28 | 54.30 | 52.20 | 53.30 | 50.65 | -1.08% | 358,450 |
| Nov 17, 2025 | 55.25 | 56.00 | 52.30 | 53.88 | 51.20 | -4.25% | 345,367 |
| Nov 14, 2025 | 52.93 | 57.96 | 52.64 | 56.27 | 53.47 | 0.11% | 328,173 |
| Nov 13, 2025 | 59.20 | 59.75 | 55.13 | 56.21 | 53.41 | -8.39% | 235,208 |
| Nov 12, 2025 | 61.32 | 61.62 | 59.76 | 61.36 | 57.43 | 0.49% | 249,696 |
| Nov 11, 2025 | 61.98 | 61.98 | 60.55 | 61.06 | 57.15 | -2.02% | 152,761 |
| Nov 10, 2025 | 61.51 | 63.15 | 60.73 | 62.32 | 58.33 | 3.80% | 206,880 |
| Nov 7, 2025 | 57.39 | 60.88 | 56.07 | 60.04 | 56.20 | 1.44% | 430,431 |
| Nov 6, 2025 | 65.00 | 65.00 | 58.74 | 59.19 | 55.40 | -11.33% | 413,757 |
| Nov 5, 2025 | 65.76 | 67.60 | 63.76 | 66.75 | 61.30 | 3.62% | 290,808 |
| Nov 4, 2025 | 66.87 | 67.41 | 64.14 | 64.42 | 59.16 | -6.00% | 178,291 |
| Nov 3, 2025 | 68.80 | 69.05 | 66.62 | 68.53 | 62.94 | 0.66% | 142,375 |
| Oct 31, 2025 | 67.19 | 69.00 | 67.19 | 68.08 | 62.52 | 4.15% | 257,103 |
| Oct 30, 2025 | 66.29 | 67.12 | 64.70 | 65.37 | 60.04 | -5.16% | 136,158 |
| Oct 29, 2025 | 69.34 | 69.78 | 68.00 | 68.93 | 62.07 | -0.46% | 230,544 |
| Oct 28, 2025 | 69.49 | 69.78 | 69.00 | 69.25 | 62.36 | 0.03% | 145,169 |
| Oct 27, 2025 | 68.69 | 70.72 | 68.40 | 69.23 | 62.34 | 3.84% | 219,129 |
| Oct 24, 2025 | 66.07 | 67.61 | 66.07 | 66.67 | 60.04 | 2.07% | 276,205 |
| Oct 23, 2025 | 63.20 | 66.00 | 62.56 | 65.32 | 58.82 | 3.47% | 202,473 |
| Oct 22, 2025 | 65.65 | 65.65 | 60.13 | 63.13 | 56.19 | -3.52% | 299,459 |
| Oct 21, 2025 | 66.66 | 66.75 | 65.11 | 65.43 | 58.24 | -1.73% | 173,654 |
| Oct 20, 2025 | 65.29 | 68.20 | 65.29 | 66.58 | 59.26 | 3.26% | 317,201 |
| Oct 17, 2025 | 63.50 | 65.00 | 62.30 | 64.48 | 57.39 | -0.80% | 394,890 |
| Oct 16, 2025 | 67.04 | 67.75 | 64.58 | 65.00 | 57.85 | -10.16% | 558,784 |
| Oct 15, 2025 | 74.41 | 75.00 | 72.00 | 72.35 | 59.10 | -0.59% | 985,922 |
| Oct 14, 2025 | 73.66 | 75.79 | 71.70 | 72.78 | 59.45 | -3.19% | 223,250 |
| Oct 13, 2025 | 77.13 | 77.60 | 73.30 | 75.18 | 61.42 | 1.38% | 209,554 |
| Oct 10, 2025 | 80.43 | 80.99 | 74.02 | 74.16 | 60.58 | -8.09% | 192,505 |
| Oct 9, 2025 | 79.53 | 80.69 | 78.28 | 80.69 | 65.92 | 1.46% | 58,173 |
| Oct 8, 2025 | 77.15 | 79.78 | 76.79 | 79.53 | 64.97 | 3.61% | 109,176 |
| Oct 7, 2025 | 77.54 | 77.54 | 75.20 | 76.76 | 62.71 | 0.93% | 121,123 |
| Oct 6, 2025 | 79.27 | 79.88 | 76.05 | 76.05 | 62.13 | -2.50% | 192,560 |
| Oct 3, 2025 | 77.84 | 78.49 | 77.00 | 78.00 | 63.72 | 1.38% | 117,281 |
| Oct 2, 2025 | 75.74 | 77.55 | 74.80 | 76.94 | 62.85 | 3.15% | 194,157 |
| Oct 1, 2025 | 75.40 | 75.88 | 73.58 | 74.59 | 60.93 | -1.47% | 133,702 |
| Sep 30, 2025 | 72.58 | 76.00 | 72.58 | 75.70 | 61.84 | 3.36% | 267,187 |
| Sep 29, 2025 | 68.02 | 73.24 | 68.02 | 73.24 | 59.83 | 8.99% | 430,188 |
| Sep 26, 2025 | 68.27 | 68.93 | 66.82 | 67.20 | 54.90 | -0.52% | 110,035 |
| Sep 25, 2025 | 68.00 | 68.98 | 66.70 | 67.55 | 55.18 | -2.21% | 112,326 |
| Sep 24, 2025 | 69.00 | 70.20 | 68.54 | 69.08 | 56.43 | 0.41% | 172,462 |
| Sep 23, 2025 | 68.12 | 69.30 | 68.00 | 68.80 | 56.20 | 1.13% | 157,524 |
| Sep 22, 2025 | 67.70 | 68.80 | 67.01 | 68.03 | 55.57 | 0.04% | 247,830 |
| Sep 19, 2025 | 66.50 | 68.05 | 66.42 | 68.00 | 55.55 | 1.96% | 303,684 |
| Sep 18, 2025 | 66.15 | 67.82 | 66.07 | 66.69 | 54.48 | -3.70% | 306,593 |
| Sep 17, 2025 | 68.70 | 69.68 | 67.32 | 69.25 | 53.41 | 1.30% | 512,614 |
| Sep 16, 2025 | 67.73 | 68.97 | 66.91 | 68.36 | 52.73 | 1.35% | 178,331 |
| Sep 15, 2025 | 67.50 | 68.30 | 66.20 | 67.45 | 52.03 | -0.16% | 226,939 |
| Sep 12, 2025 | 69.01 | 69.16 | 66.75 | 67.56 | 52.11 | -1.83% | 138,887 |
| Sep 11, 2025 | 68.93 | 70.51 | 68.67 | 68.82 | 53.08 | 0.26% | 68,748 |
| Sep 10, 2025 | 70.09 | 71.10 | 68.35 | 68.64 | 52.94 | -0.67% | 263,954 |
| Sep 9, 2025 | 68.33 | 69.30 | 67.27 | 69.10 | 53.30 | 0.86% | 109,726 |
| Sep 8, 2025 | 66.12 | 68.70 | 66.00 | 68.51 | 52.84 | 10.11% | 348,440 |
| Sep 5, 2025 | 64.23 | 64.45 | 59.27 | 62.22 | 47.99 | -1.97% | 154,195 |
| Sep 4, 2025 | 62.00 | 64.20 | 62.00 | 63.47 | 48.96 | 1.98% | 61,002 |
| Sep 3, 2025 | 62.65 | 63.13 | 61.40 | 62.24 | 48.01 | 0.53% | 53,450 |
| Sep 2, 2025 | 62.09 | 62.49 | 60.42 | 61.91 | 47.75 | -2.75% | 102,604 |
| Aug 29, 2025 | 63.19 | 63.82 | 62.45 | 63.66 | 49.10 | 0.63% | 81,011 |
| Aug 28, 2025 | 63.92 | 64.25 | 62.86 | 63.26 | 48.79 | 0.80% | 79,772 |
| Aug 27, 2025 | 66.01 | 66.26 | 62.75 | 62.76 | 48.41 | -4.88% | 148,368 |
| Aug 26, 2025 | 64.82 | 66.33 | 64.06 | 65.98 | 50.89 | 0.52% | 192,220 |
| Aug 25, 2025 | 65.61 | 66.40 | 64.50 | 65.64 | 50.63 | -0.44% | 184,135 |
| Aug 22, 2025 | 63.57 | 67.26 | 62.93 | 65.93 | 50.85 | 2.73% | 343,987 |
| Aug 21, 2025 | 63.21 | 65.25 | 63.08 | 64.18 | 49.50 | -5.26% | 214,509 |
| Aug 20, 2025 | 68.45 | 68.72 | 64.07 | 67.74 | 49.28 | -1.54% | 559,729 |
| Aug 19, 2025 | 72.51 | 72.78 | 68.23 | 68.80 | 50.05 | -4.22% | 456,621 |
| Aug 18, 2025 | 71.41 | 72.11 | 69.64 | 71.83 | 52.25 | 0.11% | 411,199 |
| Aug 15, 2025 | 70.03 | 71.75 | 68.86 | 71.75 | 52.19 | 2.05% | 254,270 |
| Aug 14, 2025 | 67.88 | 70.31 | 67.37 | 70.31 | 51.14 | 2.24% | 194,538 |
| Aug 13, 2025 | 72.20 | 72.48 | 67.86 | 68.77 | 50.02 | -4.25% | 303,340 |
| Aug 12, 2025 | 72.13 | 73.12 | 71.15 | 71.82 | 52.24 | 0.77% | 138,654 |
| Aug 11, 2025 | 72.50 | 72.80 | 71.09 | 71.27 | 51.84 | -0.77% | 214,382 |
| Aug 8, 2025 | 71.00 | 72.35 | 70.51 | 71.82 | 52.24 | 1.66% | 257,948 |
| Aug 7, 2025 | 69.40 | 71.14 | 69.40 | 70.65 | 51.39 | 2.73% | 179,082 |
| Aug 6, 2025 | 67.67 | 68.77 | 66.12 | 68.77 | 50.02 | 0.60% | 122,868 |
| Aug 5, 2025 | 68.17 | 69.14 | 67.25 | 68.36 | 49.73 | -0.57% | 133,937 |
| Aug 4, 2025 | 66.08 | 68.75 | 64.10 | 68.75 | 50.01 | 5.35% | 183,154 |
| Aug 1, 2025 | 64.40 | 68.17 | 61.30 | 65.26 | 47.47 | -3.48% | 354,293 |
| Jul 31, 2025 | 67.90 | 70.25 | 66.13 | 67.61 | 49.18 | -0.43% | 189,785 |
| Jul 30, 2025 | 66.65 | 68.56 | 66.65 | 67.90 | 49.39 | 1.69% | 284,033 |
| Jul 29, 2025 | 68.50 | 68.67 | 66.43 | 66.77 | 48.57 | -2.53% | 214,838 |
| Jul 28, 2025 | 68.14 | 68.53 | 67.40 | 68.50 | 49.83 | 1.69% | 292,680 |
| Jul 25, 2025 | 65.53 | 68.23 | 65.40 | 67.36 | 49.00 | 2.06% | 328,846 |
| Jul 24, 2025 | 66.56 | 66.57 | 64.89 | 66.00 | 48.01 | -9.38% | 363,770 |
| Jul 23, 2025 | 73.00 | 73.13 | 71.79 | 72.83 | 47.96 | 0.22% | 1,495,721 |
| Jul 22, 2025 | 73.86 | 74.65 | 70.50 | 72.67 | 47.85 | -1.78% | 379,055 |
| Jul 21, 2025 | 77.08 | 77.55 | 73.91 | 73.99 | 48.72 | -4.52% | 521,028 |
| Jul 18, 2025 | 77.39 | 78.77 | 76.34 | 77.49 | 51.03 | 2.47% | 283,357 |
| Jul 17, 2025 | 74.58 | 75.88 | 74.07 | 75.62 | 49.80 | 1.78% | 154,279 |