YieldMax HOOD Option Income Strategy ETF (HOOY)
NYSEARCA: HOOY · Real-Time Price · USD
31.25
-0.65 (-2.04%)
At close: Mar 6, 2026, 4:00 PM EST
31.02
-0.23 (-0.74%)
After-hours: Mar 6, 2026, 8:00 PM EST
HOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.46 | 31.68 | 30.77 | 31.25 | 31.25 | -2.04% | 286,943 |
| Mar 5, 2026 | 32.30 | 32.74 | 31.28 | 31.90 | 31.90 | -2.06% | 70,239 |
| Mar 4, 2026 | 31.69 | 32.93 | 31.69 | 32.57 | 32.19 | 6.02% | 129,119 |
| Mar 3, 2026 | 30.25 | 31.14 | 29.44 | 30.72 | 30.36 | -2.26% | 91,757 |
| Mar 2, 2026 | 29.63 | 31.75 | 29.63 | 31.43 | 31.06 | 3.02% | 81,647 |
| Feb 27, 2026 | 30.71 | 31.07 | 30.29 | 30.51 | 30.15 | -3.57% | 469,800 |
| Feb 26, 2026 | 30.67 | 31.72 | 30.67 | 31.64 | 31.27 | 0.51% | 46,574 |
| Feb 25, 2026 | 31.29 | 31.55 | 30.43 | 31.48 | 30.77 | 5.82% | 118,362 |
| Feb 24, 2026 | 29.11 | 30.16 | 28.40 | 29.75 | 29.08 | 1.40% | 45,971 |
| Feb 23, 2026 | 30.38 | 30.38 | 29.13 | 29.34 | 28.68 | -4.68% | 206,312 |
| Feb 20, 2026 | 30.34 | 31.20 | 30.34 | 30.78 | 30.09 | 0.72% | 98,759 |
| Feb 19, 2026 | 30.20 | 30.69 | 29.89 | 30.56 | 29.87 | -0.97% | 42,323 |
| Feb 18, 2026 | 30.71 | 31.65 | 30.42 | 30.86 | 29.84 | 0.78% | 61,606 |
| Feb 17, 2026 | 30.26 | 31.09 | 29.85 | 30.62 | 29.61 | -0.29% | 94,093 |
| Feb 13, 2026 | 29.62 | 31.12 | 29.38 | 30.71 | 29.70 | 4.53% | 93,241 |
| Feb 12, 2026 | 32.15 | 32.15 | 29.00 | 29.38 | 28.41 | -9.15% | 184,498 |
| Feb 11, 2026 | 32.00 | 32.38 | 30.75 | 32.34 | 30.94 | -5.88% | 156,020 |
| Feb 10, 2026 | 34.41 | 35.05 | 34.21 | 34.36 | 32.87 | -0.98% | 76,033 |
| Feb 9, 2026 | 34.03 | 35.16 | 33.66 | 34.70 | 33.20 | 3.49% | 70,222 |
| Feb 6, 2026 | 31.47 | 33.80 | 31.47 | 33.53 | 32.08 | 13.35% | 187,506 |
| Feb 5, 2026 | 31.70 | 32.36 | 29.36 | 29.58 | 28.30 | -10.42% | 257,092 |
| Feb 4, 2026 | 34.85 | 34.89 | 32.00 | 33.02 | 31.25 | -7.48% | 218,927 |
| Feb 3, 2026 | 37.00 | 37.06 | 34.95 | 35.69 | 33.78 | -3.67% | 185,831 |
| Feb 2, 2026 | 39.34 | 39.34 | 36.50 | 37.05 | 35.07 | -8.81% | 259,720 |
| Jan 30, 2026 | 41.63 | 42.40 | 40.27 | 40.63 | 38.45 | -2.10% | 137,934 |
| Jan 29, 2026 | 42.27 | 42.46 | 40.60 | 41.50 | 39.28 | -2.61% | 163,036 |
| Jan 28, 2026 | 43.47 | 43.95 | 42.53 | 42.61 | 39.90 | -2.02% | 179,927 |
| Jan 27, 2026 | 44.03 | 44.60 | 43.10 | 43.49 | 40.72 | -0.69% | 104,913 |
| Jan 26, 2026 | 43.47 | 44.42 | 43.25 | 43.79 | 41.00 | 0.18% | 325,592 |
| Jan 23, 2026 | 43.63 | 44.84 | 43.63 | 43.71 | 40.93 | 0.09% | 138,266 |
| Jan 22, 2026 | 43.77 | 43.90 | 43.10 | 43.67 | 40.89 | 0.09% | 80,520 |
| Jan 21, 2026 | 43.88 | 44.85 | 43.35 | 43.63 | 40.42 | -0.39% | 174,567 |
| Jan 20, 2026 | 43.29 | 44.60 | 43.16 | 43.80 | 40.58 | -1.86% | 254,188 |
| Jan 16, 2026 | 45.54 | 45.54 | 44.00 | 44.63 | 41.35 | -1.74% | 211,426 |
| Jan 15, 2026 | 48.12 | 48.12 | 45.25 | 45.42 | 42.08 | -7.21% | 187,002 |
| Jan 14, 2026 | 48.99 | 49.10 | 48.00 | 48.95 | 44.84 | 0.16% | 90,316 |
| Jan 13, 2026 | 48.10 | 49.00 | 47.66 | 48.87 | 44.77 | 1.26% | 95,316 |
| Jan 12, 2026 | 47.09 | 48.70 | 47.09 | 48.26 | 44.21 | 2.14% | 117,305 |
| Jan 9, 2026 | 47.86 | 48.33 | 47.23 | 47.25 | 43.28 | -0.19% | 101,771 |
| Jan 8, 2026 | 47.50 | 48.00 | 46.77 | 47.34 | 43.36 | -2.53% | 62,602 |
| Jan 7, 2026 | 49.39 | 49.39 | 48.10 | 48.57 | 43.98 | -2.39% | 93,393 |
| Jan 6, 2026 | 50.31 | 50.31 | 48.58 | 49.76 | 45.06 | -0.68% | 158,519 |
| Jan 5, 2026 | 48.36 | 50.21 | 48.36 | 50.10 | 45.37 | 5.32% | 132,464 |
| Jan 2, 2026 | 47.87 | 48.20 | 46.04 | 47.57 | 43.08 | 0.30% | 154,764 |
| Dec 31, 2025 | 48.41 | 48.69 | 47.43 | 47.43 | 42.43 | -2.29% | 161,315 |
| Dec 30, 2025 | 49.03 | 49.60 | 48.38 | 48.54 | 43.43 | -1.30% | 144,717 |
| Dec 29, 2025 | 48.85 | 49.50 | 48.64 | 49.18 | 44.00 | 0.18% | 142,146 |
| Dec 26, 2025 | 50.25 | 50.25 | 49.00 | 49.09 | 43.92 | -3.46% | 83,912 |
| Dec 24, 2025 | 50.23 | 50.85 | 49.89 | 50.85 | 44.88 | 0.69% | 88,169 |
| Dec 23, 2025 | 50.38 | 50.71 | 49.25 | 50.50 | 44.57 | -1.41% | 164,064 |
| Dec 22, 2025 | 51.37 | 51.55 | 50.68 | 51.22 | 45.21 | 1.73% | 107,147 |
| Dec 19, 2025 | 50.12 | 51.00 | 49.51 | 50.35 | 44.44 | 2.86% | 210,034 |
| Dec 18, 2025 | 50.42 | 51.35 | 48.95 | 48.95 | 43.21 | 0.10% | 114,247 |
| Dec 17, 2025 | 50.91 | 52.00 | 48.85 | 48.90 | 42.79 | -2.96% | 214,762 |
| Dec 16, 2025 | 49.30 | 50.49 | 48.87 | 50.39 | 44.09 | 3.49% | 233,219 |
| Dec 15, 2025 | 50.56 | 50.62 | 48.08 | 48.69 | 42.60 | -2.42% | 157,946 |
| Dec 12, 2025 | 52.30 | 52.48 | 49.41 | 49.90 | 43.66 | -3.57% | 234,081 |
| Dec 11, 2025 | 54.95 | 54.95 | 51.18 | 51.75 | 45.28 | -9.31% | 257,342 |
| Dec 10, 2025 | 56.85 | 57.35 | 56.10 | 57.06 | 49.29 | 0.83% | 186,703 |
| Dec 9, 2025 | 56.39 | 57.94 | 55.91 | 56.59 | 48.89 | -0.63% | 307,608 |
| Dec 8, 2025 | 56.45 | 57.45 | 55.46 | 56.95 | 49.20 | 2.80% | 391,586 |
| Dec 5, 2025 | 56.07 | 56.18 | 54.68 | 55.40 | 47.86 | -2.65% | 247,023 |
| Dec 4, 2025 | 56.08 | 56.91 | 55.63 | 56.91 | 49.16 | -0.66% | 225,108 |
| Dec 3, 2025 | 54.91 | 57.38 | 54.34 | 57.29 | 48.35 | 4.64% | 231,919 |
| Dec 2, 2025 | 53.96 | 55.60 | 53.87 | 54.75 | 46.21 | 2.47% | 190,077 |
| Dec 1, 2025 | 53.51 | 54.03 | 51.82 | 53.43 | 45.09 | -3.75% | 282,152 |
| Nov 28, 2025 | 55.32 | 55.82 | 54.90 | 55.51 | 46.85 | -1.16% | 83,739 |
| Nov 26, 2025 | 53.61 | 56.24 | 53.61 | 56.16 | 46.77 | 7.18% | 194,910 |
| Nov 25, 2025 | 51.40 | 52.49 | 50.22 | 52.40 | 43.64 | 0.71% | 221,392 |
| Nov 24, 2025 | 50.77 | 52.28 | 49.96 | 52.03 | 43.33 | 5.80% | 171,322 |
| Nov 21, 2025 | 49.36 | 50.42 | 47.06 | 49.18 | 40.96 | 0.31% | 270,464 |
| Nov 20, 2025 | 55.97 | 56.05 | 48.38 | 49.03 | 40.83 | -11.06% | 348,968 |
| Nov 19, 2025 | 53.63 | 55.33 | 53.00 | 55.13 | 45.26 | 3.43% | 213,745 |
| Nov 18, 2025 | 52.28 | 54.30 | 52.20 | 53.30 | 43.75 | -1.08% | 358,450 |
| Nov 17, 2025 | 55.25 | 56.00 | 52.30 | 53.88 | 44.23 | -4.25% | 345,367 |
| Nov 14, 2025 | 52.93 | 57.96 | 52.64 | 56.27 | 46.19 | 0.11% | 328,173 |
| Nov 13, 2025 | 59.20 | 59.75 | 55.13 | 56.21 | 46.14 | -8.39% | 235,208 |
| Nov 12, 2025 | 61.32 | 61.62 | 59.76 | 61.36 | 49.61 | 0.49% | 249,696 |
| Nov 11, 2025 | 61.98 | 61.98 | 60.55 | 61.06 | 49.37 | -2.02% | 152,761 |
| Nov 10, 2025 | 61.51 | 63.15 | 60.73 | 62.32 | 50.39 | 3.80% | 206,880 |
| Nov 7, 2025 | 57.39 | 60.88 | 56.07 | 60.04 | 48.55 | 1.44% | 430,431 |
| Nov 6, 2025 | 65.00 | 65.00 | 58.74 | 59.19 | 47.86 | -11.33% | 413,757 |
| Nov 5, 2025 | 65.76 | 67.60 | 63.76 | 66.75 | 52.96 | 3.62% | 290,808 |
| Nov 4, 2025 | 66.87 | 67.41 | 64.14 | 64.42 | 51.11 | -6.00% | 178,291 |
| Nov 3, 2025 | 68.80 | 69.05 | 66.62 | 68.53 | 54.37 | 0.66% | 142,375 |
| Oct 31, 2025 | 67.19 | 69.00 | 67.19 | 68.08 | 54.01 | 4.15% | 257,103 |
| Oct 30, 2025 | 66.29 | 67.12 | 64.70 | 65.37 | 51.86 | -5.16% | 136,158 |
| Oct 29, 2025 | 69.34 | 69.78 | 68.00 | 68.93 | 53.62 | -0.46% | 230,544 |
| Oct 28, 2025 | 69.49 | 69.78 | 69.00 | 69.25 | 53.87 | 0.03% | 145,169 |
| Oct 27, 2025 | 68.69 | 70.72 | 68.40 | 69.23 | 53.85 | 3.84% | 219,129 |
| Oct 24, 2025 | 66.07 | 67.61 | 66.07 | 66.67 | 51.86 | 2.07% | 276,205 |
| Oct 23, 2025 | 63.20 | 66.00 | 62.56 | 65.32 | 50.81 | 3.47% | 202,473 |
| Oct 22, 2025 | 65.65 | 65.65 | 60.13 | 63.13 | 48.54 | -3.52% | 299,459 |
| Oct 21, 2025 | 66.66 | 66.75 | 65.11 | 65.43 | 50.31 | -1.73% | 173,654 |
| Oct 20, 2025 | 65.29 | 68.20 | 65.29 | 66.58 | 51.19 | 3.26% | 317,201 |
| Oct 17, 2025 | 63.50 | 65.00 | 62.30 | 64.48 | 49.58 | -0.80% | 394,890 |
| Oct 16, 2025 | 67.04 | 67.75 | 64.58 | 65.00 | 49.98 | -10.16% | 558,784 |
| Oct 15, 2025 | 74.41 | 75.00 | 72.00 | 72.35 | 51.06 | -0.59% | 985,922 |
| Oct 14, 2025 | 73.66 | 75.79 | 71.70 | 72.78 | 51.36 | -3.19% | 223,250 |
| Oct 13, 2025 | 77.13 | 77.60 | 73.30 | 75.18 | 53.05 | 1.38% | 209,554 |