YieldMax HOOD Option Income Strategy ETF HOOY
18.25 USD -0.60 (-3.18%)
Regular-session close
18.40 +0.15 +0.82%
After hours · Nov 13, 7:15 PM ET
18.02 Day range 18.62
18.25 52-week range 57.29
- YTD
- -61.52%
- 1 year
- -67.53%
HOOY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.62 | 18.62 | 18.02 | 18.25 | -0.60 | -3.18% | 214,514 |
| Nov 12, 2026 | 18.80 | 19.33 | 18.80 | 18.85 | -0.69 | -3.53% | 65,400 |
| Nov 11, 2026 | 19.24 | 19.89 | 19.24 | 19.54 | +0.59 | +3.11% | 68,600 |
| Nov 10, 2026 | 18.95 | 19.31 | 18.75 | 18.95 | -0.37 | -1.92% | 64,800 |
| Nov 9, 2026 | 18.80 | 19.79 | 18.80 | 19.32 | +0.47 | +2.49% | 69,900 |
| Nov 6, 2026 | 18.51 | 19.06 | 18.28 | 18.85 | +0.57 | +3.12% | 104,800 |
| Nov 5, 2026 | 19.81 | 20.02 | 17.63 | 18.28 | -2.08 | -10.22% | 200,800 |
| Nov 4, 2026 | 19.63 | 20.65 | 19.63 | 20.36 | +0.39 | +1.95% | 104,400 |
| Nov 3, 2026 | 19.82 | 20.07 | 19.72 | 19.97 | +0.35 | +1.78% | 104,400 |
| Nov 2, 2026 | 20.00 | 20.37 | 19.57 | 19.62 | -0.16 | -0.81% | 95,700 |
| Oct 30, 2026 | 20.09 | 20.09 | 19.25 | 19.78 | -1.69 | -7.87% | 206,000 |
| Oct 29, 2026 | 21.05 | 21.70 | 20.95 | 21.47 | -0.16 | -0.74% | 141,700 |
| Oct 28, 2026 | 21.28 | 22.00 | 21.21 | 21.63 | -0.54 | -2.44% | 212,300 |
| Oct 27, 2026 | 22.19 | 22.68 | 22.17 | 22.17 | +0.22 | +1.00% | 176,100 |
| Oct 26, 2026 | 22.31 | 22.31 | 21.57 | 21.95 | -0.48 | -2.14% | 138,900 |
| Oct 23, 2026 | 22.52 | 22.92 | 22.29 | 22.43 | -0.33 | -1.45% | 153,700 |
| Oct 22, 2026 | 22.95 | 23.75 | 22.47 | 22.76 | -1.38 | -5.72% | 137,500 |
| Oct 21, 2026 | 23.95 | 24.27 | 23.45 | 24.14 | +0.81 | +3.47% | 229,600 |
| Oct 20, 2026 | 22.66 | 23.83 | 22.64 | 23.33 | +0.31 | +1.35% | 173,500 |
| Oct 19, 2026 | 23.77 | 23.84 | 22.90 | 23.02 | -0.18 | -0.78% | 186,500 |
| Oct 16, 2026 | 24.10 | 24.54 | 22.96 | 23.20 | -1.35 | -5.50% | 193,900 |
| Oct 15, 2026 | 23.05 | 24.55 | 22.21 | 24.55 | +0.37 | +1.53% | 206,600 |
| Oct 14, 2026 | 25.51 | 25.77 | 23.99 | 24.18 | -1.82 | -7.00% | 303,300 |
| Oct 13, 2026 | 25.78 | 26.20 | 25.68 | 26.00 | +0.32 | +1.25% | 90,600 |
| Oct 12, 2026 | 25.62 | 25.88 | 25.51 | 25.68 | +0.05 | +0.20% | 89,700 |
| Oct 9, 2026 | 25.71 | 25.95 | 25.28 | 25.63 | +0.24 | +0.95% | 91,800 |
| Oct 8, 2026 | 25.49 | 25.84 | 24.83 | 25.39 | -0.96 | -3.64% | 226,700 |
| Oct 7, 2026 | 26.08 | 26.35 | 25.76 | 26.35 | -0.42 | -1.57% | 247,400 |
| Oct 6, 2026 | 27.39 | 27.39 | 26.65 | 26.77 | -0.34 | -1.25% | 179,000 |
| Oct 5, 2026 | 26.99 | 27.34 | 26.76 | 27.11 | +0.34 | +1.27% | 122,300 |
| Oct 2, 2026 | 26.95 | 28.11 | 26.56 | 26.77 | +0.34 | +1.29% | 171,400 |
| Oct 1, 2026 | 26.64 | 26.85 | 26.25 | 26.43 | -0.66 | -2.44% | 116,200 |
| Sep 30, 2026 | 28.90 | 28.98 | 26.95 | 27.09 | -0.72 | -2.59% | 286,900 |
| Sep 29, 2026 | 28.30 | 28.30 | 27.50 | 27.81 | 0.00 | 0.00% | 122,700 |
| Sep 28, 2026 | 28.20 | 28.45 | 27.65 | 27.81 | -0.67 | -2.35% | 126,600 |
| Sep 25, 2026 | 28.97 | 28.97 | 27.95 | 28.48 | -0.07 | -0.25% | 137,300 |
| Sep 24, 2026 | 28.50 | 29.20 | 28.25 | 28.55 | -1.01 | -3.42% | 162,700 |
| Sep 23, 2026 | 29.50 | 30.25 | 29.35 | 29.56 | -0.34 | -1.14% | 247,300 |
| Sep 22, 2026 | 29.75 | 30.10 | 29.50 | 29.90 | +0.15 | +0.50% | 122,900 |
| Sep 21, 2026 | 30.00 | 30.24 | 29.31 | 29.75 | +0.65 | +2.23% | 153,900 |
| Sep 18, 2026 | 27.46 | 29.24 | 27.09 | 29.10 | +2.27 | +8.46% | 248,400 |
| Sep 17, 2026 | 27.00 | 27.00 | 25.94 | 26.83 | +0.84 | +3.23% | 171,900 |
| Sep 16, 2026 | 27.41 | 27.41 | 25.26 | 25.99 | -1.36 | -4.97% | 311,900 |
| Sep 15, 2026 | 27.58 | 27.74 | 26.25 | 27.35 | -0.71 | -2.53% | 138,300 |
| Sep 14, 2026 | 27.46 | 28.39 | 27.46 | 28.06 | +0.42 | +1.52% | 122,200 |
| Sep 11, 2026 | 27.82 | 28.46 | 27.25 | 27.64 | -0.17 | -0.61% | 174,700 |
| Sep 10, 2026 | 27.64 | 28.41 | 27.34 | 27.81 | -1.01 | -3.50% | 112,300 |
| Sep 9, 2026 | 30.07 | 30.07 | 28.75 | 28.82 | -0.46 | -1.57% | 241,600 |
| Sep 8, 2026 | 30.57 | 30.92 | 29.13 | 29.28 | -0.77 | -2.56% | 120,700 |
| Sep 4, 2026 | 29.75 | 30.63 | 29.60 | 30.05 | -0.67 | -2.18% | 122,200 |
| Sep 3, 2026 | 28.34 | 30.77 | 28.34 | 30.72 | +3.11 | +11.26% | 210,300 |
| Sep 2, 2026 | 27.00 | 27.72 | 26.52 | 27.61 | +0.70 | +2.60% | 53,900 |
| Sep 1, 2026 | 27.11 | 27.50 | 26.60 | 26.91 | -0.10 | -0.37% | 71,600 |
| Aug 31, 2026 | 26.91 | 27.27 | 26.18 | 27.01 | +0.01 | +0.04% | 110,900 |
| Aug 28, 2026 | 28.00 | 28.07 | 26.88 | 27.00 | -0.92 | -3.30% | 84,000 |
| Aug 27, 2026 | 28.00 | 28.28 | 27.55 | 27.92 | -0.25 | -0.89% | 45,800 |
| Aug 26, 2026 | 28.36 | 28.54 | 28.03 | 28.17 | -0.45 | -1.57% | 47,900 |
| Aug 25, 2026 | 26.86 | 28.77 | 26.86 | 28.62 | +1.76 | +6.55% | 82,800 |
| Aug 24, 2026 | 27.51 | 28.09 | 26.80 | 26.86 | -1.10 | -3.93% | 78,300 |
| Aug 21, 2026 | 26.36 | 28.21 | 26.27 | 27.96 | +2.48 | +9.73% | 156,000 |
| Aug 20, 2026 | 26.37 | 26.50 | 25.12 | 25.48 | -0.30 | -1.16% | 70,900 |
| Aug 19, 2026 | 25.12 | 26.51 | 25.00 | 25.78 | +0.90 | +3.62% | 114,200 |
| Aug 18, 2026 | 25.27 | 25.54 | 24.81 | 24.88 | -1.09 | -4.20% | 93,800 |
| Aug 17, 2026 | 25.70 | 26.10 | 25.50 | 25.97 | +0.11 | +0.43% | 65,600 |
| Aug 14, 2026 | 26.04 | 26.23 | 25.73 | 25.86 | -0.65 | -2.45% | 74,600 |
65 days, newest first. Daily bars as drawn on the HOOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.