YieldMax HOOD Option Income Strategy ETF (HOOY)
NYSEARCA: HOOY · Real-Time Price · USD
47.43
0.00 (0.00%)
At close: Dec 31, 2025, 4:00 PM EST
48.03
+0.60 (1.27%)
Pre-market: Jan 2, 2026, 8:28 AM EST
HOOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 48.41 | 48.69 | 47.43 | 47.43 | 47.43 | -2.29% | 160,466 |
| Dec 30, 2025 | 49.03 | 49.60 | 48.38 | 48.54 | 48.54 | -1.30% | 143,853 |
| Dec 29, 2025 | 48.85 | 49.50 | 48.64 | 49.18 | 49.18 | 0.18% | 141,447 |
| Dec 26, 2025 | 50.25 | 50.25 | 49.00 | 49.09 | 49.09 | -3.46% | 83,912 |
| Dec 24, 2025 | 50.23 | 50.85 | 49.89 | 50.85 | 50.17 | 0.69% | 88,169 |
| Dec 23, 2025 | 50.38 | 50.71 | 49.25 | 50.50 | 49.82 | -1.41% | 164,064 |
| Dec 22, 2025 | 51.37 | 51.55 | 50.68 | 51.22 | 50.53 | 1.73% | 107,147 |
| Dec 19, 2025 | 50.12 | 51.00 | 49.51 | 50.35 | 49.68 | 2.86% | 210,034 |
| Dec 18, 2025 | 50.42 | 51.35 | 48.95 | 48.95 | 48.29 | 0.10% | 114,247 |
| Dec 17, 2025 | 50.91 | 52.00 | 48.85 | 48.90 | 47.82 | -2.96% | 214,762 |
| Dec 16, 2025 | 49.30 | 50.49 | 48.87 | 50.39 | 49.28 | 3.49% | 233,219 |
| Dec 15, 2025 | 50.56 | 50.62 | 48.08 | 48.69 | 47.62 | -2.42% | 157,946 |
| Dec 12, 2025 | 52.30 | 52.48 | 49.41 | 49.90 | 48.80 | -3.57% | 234,081 |
| Dec 11, 2025 | 54.95 | 54.95 | 51.18 | 51.75 | 50.61 | -9.31% | 257,342 |
| Dec 10, 2025 | 56.85 | 57.35 | 56.10 | 57.06 | 55.10 | 0.83% | 186,703 |
| Dec 9, 2025 | 56.39 | 57.94 | 55.91 | 56.59 | 54.64 | -0.63% | 307,608 |
| Dec 8, 2025 | 56.45 | 57.45 | 55.46 | 56.95 | 54.99 | 2.80% | 391,586 |
| Dec 5, 2025 | 56.07 | 56.18 | 54.68 | 55.40 | 53.49 | -2.65% | 247,023 |
| Dec 4, 2025 | 56.08 | 56.91 | 55.63 | 56.91 | 54.95 | -0.66% | 225,108 |
| Dec 3, 2025 | 54.91 | 57.38 | 54.34 | 57.29 | 54.04 | 4.64% | 231,919 |
| Dec 2, 2025 | 53.96 | 55.60 | 53.87 | 54.75 | 51.65 | 2.47% | 190,077 |
| Dec 1, 2025 | 53.51 | 54.03 | 51.82 | 53.43 | 50.40 | -3.75% | 282,152 |
| Nov 28, 2025 | 55.32 | 55.82 | 54.90 | 55.51 | 52.36 | -1.16% | 83,739 |
| Nov 26, 2025 | 53.61 | 56.24 | 53.61 | 56.16 | 52.28 | 7.18% | 194,910 |
| Nov 25, 2025 | 51.40 | 52.49 | 50.22 | 52.40 | 48.78 | 0.71% | 221,392 |
| Nov 24, 2025 | 50.77 | 52.28 | 49.96 | 52.03 | 48.44 | 5.80% | 171,322 |
| Nov 21, 2025 | 49.36 | 50.42 | 47.06 | 49.18 | 45.78 | 0.31% | 270,464 |
| Nov 20, 2025 | 55.97 | 56.05 | 48.38 | 49.03 | 45.64 | -11.06% | 348,968 |
| Nov 19, 2025 | 53.63 | 55.33 | 53.00 | 55.13 | 50.59 | 3.43% | 213,745 |
| Nov 18, 2025 | 52.28 | 54.30 | 52.20 | 53.30 | 48.91 | -1.08% | 358,450 |
| Nov 17, 2025 | 55.25 | 56.00 | 52.30 | 53.88 | 49.44 | -4.25% | 345,367 |
| Nov 14, 2025 | 52.93 | 57.96 | 52.64 | 56.27 | 51.63 | 0.11% | 328,173 |
| Nov 13, 2025 | 59.20 | 59.75 | 55.13 | 56.21 | 51.58 | -8.39% | 235,208 |
| Nov 12, 2025 | 61.32 | 61.62 | 59.76 | 61.36 | 55.46 | 0.49% | 249,696 |
| Nov 11, 2025 | 61.98 | 61.98 | 60.55 | 61.06 | 55.19 | -2.02% | 152,761 |
| Nov 10, 2025 | 61.51 | 63.15 | 60.73 | 62.32 | 56.32 | 3.80% | 206,880 |
| Nov 7, 2025 | 57.39 | 60.88 | 56.07 | 60.04 | 54.26 | 1.44% | 430,431 |
| Nov 6, 2025 | 65.00 | 65.00 | 58.74 | 59.19 | 53.50 | -11.33% | 413,757 |
| Nov 5, 2025 | 65.76 | 67.60 | 63.76 | 66.75 | 59.19 | 3.62% | 290,808 |
| Nov 4, 2025 | 66.87 | 67.41 | 64.14 | 64.42 | 57.13 | -6.00% | 178,291 |
| Nov 3, 2025 | 68.80 | 69.05 | 66.62 | 68.53 | 60.77 | 0.66% | 142,375 |
| Oct 31, 2025 | 67.19 | 69.00 | 67.19 | 68.08 | 60.37 | 4.15% | 257,103 |
| Oct 30, 2025 | 66.29 | 67.12 | 64.70 | 65.37 | 57.97 | -5.16% | 136,158 |
| Oct 29, 2025 | 69.34 | 69.78 | 68.00 | 68.93 | 59.93 | -0.46% | 230,544 |
| Oct 28, 2025 | 69.49 | 69.78 | 69.00 | 69.25 | 60.21 | 0.03% | 145,169 |
| Oct 27, 2025 | 68.69 | 70.72 | 68.40 | 69.23 | 60.20 | 3.84% | 219,129 |
| Oct 24, 2025 | 66.07 | 67.61 | 66.07 | 66.67 | 57.97 | 2.07% | 276,205 |
| Oct 23, 2025 | 63.20 | 66.00 | 62.56 | 65.32 | 56.80 | 3.47% | 202,473 |
| Oct 22, 2025 | 65.65 | 65.65 | 60.13 | 63.13 | 54.26 | -3.52% | 299,459 |
| Oct 21, 2025 | 66.66 | 66.75 | 65.11 | 65.43 | 56.23 | -1.73% | 173,654 |