YieldMax HOOD Option Income Strategy ETF (HOOY)
NYSEARCA: HOOY · Real-Time Price · USD
30.60
-0.60 (-1.92%)
At close: Apr 28, 2026, 4:00 PM EDT
28.40
-2.20 (-7.19%)
After-hours: Apr 28, 2026, 8:00 PM EDT
HOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.64 | 30.91 | 30.31 | 30.60 | 30.60 | -1.92% | 137,922 |
| Apr 27, 2026 | 31.46 | 31.79 | 31.01 | 31.20 | 31.20 | -0.48% | 86,153 |
| Apr 24, 2026 | 31.34 | 31.55 | 30.77 | 31.35 | 31.35 | 1.01% | 89,075 |
| Apr 23, 2026 | 32.24 | 32.36 | 30.45 | 31.04 | 31.04 | -6.72% | 101,583 |
| Apr 22, 2026 | 33.56 | 33.61 | 32.92 | 33.27 | 32.59 | 2.24% | 151,165 |
| Apr 21, 2026 | 33.98 | 33.98 | 32.45 | 32.54 | 31.87 | -4.01% | 141,655 |
| Apr 20, 2026 | 33.57 | 34.13 | 33.09 | 33.90 | 33.20 | 0.89% | 47,878 |
| Apr 17, 2026 | 33.66 | 34.50 | 33.42 | 33.60 | 32.91 | 3.86% | 91,996 |
| Apr 16, 2026 | 33.13 | 33.27 | 31.50 | 32.35 | 31.69 | -2.68% | 86,980 |
| Apr 15, 2026 | 31.88 | 33.24 | 31.03 | 33.24 | 32.13 | 9.88% | 112,289 |
| Apr 14, 2026 | 28.99 | 30.34 | 28.99 | 30.25 | 29.24 | 6.74% | 81,671 |
| Apr 13, 2026 | 27.46 | 28.34 | 27.11 | 28.34 | 27.39 | 2.57% | 66,946 |
| Apr 10, 2026 | 27.85 | 27.85 | 27.25 | 27.63 | 26.71 | -0.25% | 48,977 |
| Apr 9, 2026 | 27.74 | 28.02 | 27.28 | 27.70 | 26.77 | -2.46% | 35,298 |
| Apr 8, 2026 | 29.45 | 29.93 | 28.20 | 28.40 | 27.06 | 2.75% | 108,646 |
| Apr 7, 2026 | 27.24 | 27.64 | 26.84 | 27.64 | 26.34 | -0.39% | 46,454 |
| Apr 6, 2026 | 27.59 | 28.02 | 27.50 | 27.75 | 26.44 | 0.31% | 44,271 |
| Apr 2, 2026 | 27.01 | 27.84 | 26.30 | 27.66 | 26.35 | -2.26% | 105,564 |
| Apr 1, 2026 | 28.50 | 28.56 | 27.94 | 28.30 | 26.60 | 1.58% | 50,952 |
| Mar 31, 2026 | 26.54 | 27.97 | 26.54 | 27.86 | 26.19 | 5.13% | 72,285 |
| Mar 30, 2026 | 27.15 | 27.40 | 25.85 | 26.50 | 24.91 | -0.86% | 122,826 |
| Mar 27, 2026 | 27.50 | 27.61 | 26.71 | 26.73 | 25.12 | -5.08% | 60,449 |
| Mar 26, 2026 | 28.27 | 29.16 | 27.91 | 28.16 | 26.47 | -4.35% | 34,201 |
| Mar 25, 2026 | 28.85 | 29.95 | 28.85 | 29.44 | 27.32 | 4.66% | 47,946 |
| Mar 24, 2026 | 28.99 | 28.99 | 27.93 | 28.13 | 26.10 | -3.89% | 55,306 |
| Mar 23, 2026 | 29.00 | 29.59 | 28.81 | 29.27 | 27.16 | 2.06% | 42,797 |
| Mar 20, 2026 | 29.18 | 29.28 | 28.33 | 28.68 | 26.61 | -3.82% | 65,151 |
| Mar 19, 2026 | 29.07 | 30.05 | 28.73 | 29.82 | 27.67 | -1.42% | 38,462 |
| Mar 18, 2026 | 30.53 | 31.05 | 30.25 | 30.25 | 27.68 | -2.92% | 48,608 |
| Mar 17, 2026 | 30.44 | 31.18 | 30.44 | 31.16 | 28.51 | 2.37% | 727,469 |
| Mar 16, 2026 | 30.39 | 30.54 | 29.96 | 30.44 | 27.85 | 2.28% | 58,962 |
| Mar 13, 2026 | 30.88 | 30.98 | 29.48 | 29.76 | 27.23 | -2.87% | 81,306 |
| Mar 12, 2026 | 30.72 | 30.94 | 30.21 | 30.64 | 28.04 | -3.40% | 45,685 |
| Mar 11, 2026 | 31.45 | 32.05 | 31.13 | 31.72 | 28.63 | -0.06% | 109,389 |
| Mar 10, 2026 | 32.28 | 32.36 | 31.31 | 31.74 | 28.65 | -0.27% | 72,824 |
| Mar 9, 2026 | 30.51 | 31.89 | 30.51 | 31.83 | 28.73 | 1.84% | 75,274 |
| Mar 6, 2026 | 31.46 | 31.68 | 30.77 | 31.25 | 28.21 | -2.04% | 287,436 |
| Mar 5, 2026 | 32.30 | 32.74 | 31.28 | 31.90 | 28.79 | -2.06% | 70,289 |
| Mar 4, 2026 | 31.69 | 32.93 | 31.69 | 32.57 | 29.05 | 6.02% | 129,119 |
| Mar 3, 2026 | 30.25 | 31.14 | 29.44 | 30.72 | 27.40 | -2.26% | 91,757 |
| Mar 2, 2026 | 29.63 | 31.75 | 29.63 | 31.43 | 28.03 | 3.02% | 81,647 |
| Feb 27, 2026 | 30.71 | 31.07 | 30.29 | 30.51 | 27.21 | -3.57% | 469,800 |
| Feb 26, 2026 | 30.67 | 31.72 | 30.67 | 31.64 | 28.22 | 0.51% | 46,574 |
| Feb 25, 2026 | 31.29 | 31.55 | 30.43 | 31.48 | 27.77 | 5.82% | 118,362 |
| Feb 24, 2026 | 29.11 | 30.16 | 28.40 | 29.75 | 26.25 | 1.40% | 45,971 |
| Feb 23, 2026 | 30.38 | 30.38 | 29.13 | 29.34 | 25.89 | -4.68% | 206,312 |
| Feb 20, 2026 | 30.34 | 31.20 | 30.34 | 30.78 | 27.16 | 0.72% | 98,759 |
| Feb 19, 2026 | 30.20 | 30.69 | 29.89 | 30.56 | 26.96 | -0.97% | 42,323 |
| Feb 18, 2026 | 30.71 | 31.65 | 30.42 | 30.86 | 26.94 | 0.78% | 61,606 |
| Feb 17, 2026 | 30.26 | 31.09 | 29.85 | 30.62 | 26.73 | -0.29% | 94,093 |
| Feb 13, 2026 | 29.62 | 31.12 | 29.38 | 30.71 | 26.80 | 4.53% | 93,241 |
| Feb 12, 2026 | 32.15 | 32.15 | 29.00 | 29.38 | 25.64 | -9.15% | 184,498 |
| Feb 11, 2026 | 32.00 | 32.38 | 30.75 | 32.34 | 27.93 | -5.88% | 156,020 |
| Feb 10, 2026 | 34.41 | 35.05 | 34.21 | 34.36 | 29.67 | -0.98% | 76,033 |
| Feb 9, 2026 | 34.03 | 35.16 | 33.66 | 34.70 | 29.97 | 3.49% | 70,222 |
| Feb 6, 2026 | 31.47 | 33.80 | 31.47 | 33.53 | 28.96 | 13.35% | 187,506 |
| Feb 5, 2026 | 31.70 | 32.36 | 29.36 | 29.58 | 25.55 | -10.42% | 257,092 |
| Feb 4, 2026 | 34.85 | 34.89 | 32.00 | 33.02 | 28.21 | -7.48% | 218,927 |
| Feb 3, 2026 | 37.00 | 37.06 | 34.95 | 35.69 | 30.49 | -3.67% | 185,831 |
| Feb 2, 2026 | 39.34 | 39.34 | 36.50 | 37.05 | 31.65 | -8.81% | 259,720 |
| Jan 30, 2026 | 41.63 | 42.40 | 40.27 | 40.63 | 34.71 | -2.10% | 137,934 |
| Jan 29, 2026 | 42.27 | 42.46 | 40.60 | 41.50 | 35.45 | -2.61% | 163,036 |
| Jan 28, 2026 | 43.47 | 43.95 | 42.53 | 42.61 | 36.01 | -2.02% | 179,927 |
| Jan 27, 2026 | 44.03 | 44.60 | 43.10 | 43.49 | 36.76 | -0.69% | 104,913 |
| Jan 26, 2026 | 43.47 | 44.42 | 43.25 | 43.79 | 37.01 | 0.18% | 325,592 |
| Jan 23, 2026 | 43.63 | 44.84 | 43.63 | 43.71 | 36.94 | 0.09% | 138,266 |
| Jan 22, 2026 | 43.77 | 43.90 | 43.10 | 43.67 | 36.91 | 0.09% | 80,520 |
| Jan 21, 2026 | 43.88 | 44.85 | 43.35 | 43.63 | 36.48 | -0.39% | 174,567 |
| Jan 20, 2026 | 43.29 | 44.60 | 43.16 | 43.80 | 36.63 | -1.86% | 254,188 |
| Jan 16, 2026 | 45.54 | 45.54 | 44.00 | 44.63 | 37.32 | -1.74% | 211,426 |
| Jan 15, 2026 | 48.12 | 48.12 | 45.25 | 45.42 | 37.98 | -7.21% | 187,002 |
| Jan 14, 2026 | 48.99 | 49.10 | 48.00 | 48.95 | 40.47 | 0.16% | 90,316 |
| Jan 13, 2026 | 48.10 | 49.00 | 47.66 | 48.87 | 40.41 | 1.26% | 95,316 |
| Jan 12, 2026 | 47.09 | 48.70 | 47.09 | 48.26 | 39.90 | 2.14% | 117,305 |
| Jan 9, 2026 | 47.86 | 48.33 | 47.23 | 47.25 | 39.07 | -0.19% | 101,771 |
| Jan 8, 2026 | 47.50 | 48.00 | 46.77 | 47.34 | 39.14 | -2.53% | 62,602 |
| Jan 7, 2026 | 49.39 | 49.39 | 48.10 | 48.57 | 39.70 | -2.39% | 93,393 |
| Jan 6, 2026 | 50.31 | 50.31 | 48.58 | 49.76 | 40.67 | -0.68% | 158,519 |
| Jan 5, 2026 | 48.36 | 50.21 | 48.36 | 50.10 | 40.95 | 5.32% | 132,464 |
| Jan 2, 2026 | 47.87 | 48.20 | 46.04 | 47.57 | 38.88 | 0.30% | 154,764 |
| Dec 31, 2025 | 48.41 | 48.69 | 47.43 | 47.43 | 38.30 | -2.29% | 161,315 |
| Dec 30, 2025 | 49.03 | 49.60 | 48.38 | 48.54 | 39.20 | -1.30% | 144,717 |
| Dec 29, 2025 | 48.85 | 49.50 | 48.64 | 49.18 | 39.71 | 0.18% | 142,146 |
| Dec 26, 2025 | 50.25 | 50.25 | 49.00 | 49.09 | 39.64 | -3.46% | 83,912 |
| Dec 24, 2025 | 50.23 | 50.85 | 49.89 | 50.85 | 40.51 | 0.69% | 88,169 |
| Dec 23, 2025 | 50.38 | 50.71 | 49.25 | 50.50 | 40.23 | -1.41% | 164,064 |
| Dec 22, 2025 | 51.37 | 51.55 | 50.68 | 51.22 | 40.81 | 1.73% | 107,147 |
| Dec 19, 2025 | 50.12 | 51.00 | 49.51 | 50.35 | 40.11 | 2.86% | 210,034 |
| Dec 18, 2025 | 50.42 | 51.35 | 48.95 | 48.95 | 39.00 | 0.10% | 114,247 |
| Dec 17, 2025 | 50.91 | 52.00 | 48.85 | 48.90 | 38.62 | -2.96% | 214,762 |
| Dec 16, 2025 | 49.30 | 50.49 | 48.87 | 50.39 | 39.80 | 3.49% | 233,219 |
| Dec 15, 2025 | 50.56 | 50.62 | 48.08 | 48.69 | 38.45 | -2.42% | 157,946 |
| Dec 12, 2025 | 52.30 | 52.48 | 49.41 | 49.90 | 39.41 | -3.57% | 234,081 |
| Dec 11, 2025 | 54.95 | 54.95 | 51.18 | 51.75 | 40.87 | -9.31% | 257,342 |
| Dec 10, 2025 | 56.85 | 57.35 | 56.10 | 57.06 | 44.49 | 0.83% | 186,703 |
| Dec 9, 2025 | 56.39 | 57.94 | 55.91 | 56.59 | 44.13 | -0.63% | 307,608 |
| Dec 8, 2025 | 56.45 | 57.45 | 55.46 | 56.95 | 44.41 | 2.80% | 391,586 |
| Dec 5, 2025 | 56.07 | 56.18 | 54.68 | 55.40 | 43.20 | -2.65% | 247,023 |
| Dec 4, 2025 | 56.08 | 56.91 | 55.63 | 56.91 | 44.38 | -0.66% | 225,108 |
| Dec 3, 2025 | 54.91 | 57.38 | 54.34 | 57.29 | 43.64 | 4.64% | 231,919 |