YieldMax GOOGL Option Income Strategy ETF (GOOY)

GOOY
🏛️ Vereinigte Staaten →
14.29
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 14.96 14.98 14.80 14.82 0.1M
2024-12-30 14.85 14.99 14.76 14.92 0.1M
2024-12-27 15.19 15.19 14.88 15.02 0.1M
2024-12-26 15.80 15.85 15.75 15.82 0.1M
2024-12-24 15.75 15.80 15.69 15.77 0.0M
2024-12-23 15.64 15.72 15.43 15.65 0.4M
2024-12-20 15.02 15.59 15.02 15.51 0.1M
2024-12-19 15.43 15.56 15.25 15.25 0.1M
2024-12-18 15.70 15.78 15.21 15.28 0.1M
2024-12-17 15.82 15.96 15.68 15.74 0.1M
2024-12-16 15.50 15.85 15.50 15.74 0.1M
2024-12-13 15.47 15.49 15.31 15.31 0.1M
2024-12-12 15.60 15.63 15.47 15.49 0.1M
2024-12-11 15.19 15.65 15.18 15.61 0.1M
2024-12-10 15.00 15.15 14.89 15.12 0.2M
2024-12-09 14.56 14.73 14.56 14.67 0.0M
2024-12-06 14.61 14.66 14.55 14.66 0.1M
2024-12-05 14.65 14.65 14.55 14.59 0.0M
2024-12-04 14.50 14.59 14.49 14.59 0.1M
2024-12-03 14.40 14.49 14.40 14.44 0.0M
2024-12-02 14.24 14.48 14.24 14.45 0.1M
2024-11-29 14.34 14.34 14.15 14.27 0.1M
2024-11-27 14.60 14.60 14.50 14.60 0.1M
2024-11-26 14.58 14.59 14.51 14.57 0.1M
2024-11-25 14.42 14.53 14.38 14.51 0.1M
2024-11-22 14.39 14.39 14.24 14.32 0.1M
2024-11-21 15.04 15.04 14.21 14.47 0.4M
2024-11-20 15.28 15.28 15.01 15.18 0.1M
2024-11-19 15.08 15.31 15.06 15.29 0.0M
2024-11-18 14.90 15.14 14.90 15.13 0.2M
2024-11-15 15.00 15.02 14.83 14.88 0.0M
2024-11-14 15.37 15.37 15.03 15.09 0.1M
2024-11-13 15.54 15.54 15.37 15.37 0.1M
2024-11-12 15.50 15.61 15.42 15.53 0.1M
2024-11-11 15.41 15.48 15.33 15.48 0.1M
2024-11-08 15.51 15.51 15.30 15.30 0.0M
2024-11-07 15.35 15.47 15.35 15.44 0.1M
2024-11-06 15.34 15.35 15.21 15.35 0.1M
2024-11-05 14.92 14.98 14.86 14.96 0.0M
2024-11-04 14.97 14.97 14.79 14.87 0.1M
2024-11-01 14.90 15.08 14.83 15.02 0.1M
2024-10-31 15.21 15.42 14.99 15.01 0.1M
2024-10-30 16.18 16.21 15.64 15.72 0.1M
2024-10-29 15.39 15.59 15.33 15.55 0.1M
2024-10-28 15.33 15.44 15.13 15.34 0.1M
2024-10-25 15.08 15.25 15.08 15.20 0.0M
2024-10-24 15.17 15.17 14.92 15.07 0.0M
2024-10-23 15.22 15.25 15.00 15.05 0.0M
2024-10-22 15.05 15.26 15.05 15.24 0.0M
2024-10-21 15.15 15.18 15.03 15.13 0.1M
2024-10-18 15.02 15.14 15.02 15.08 0.0M
2024-10-17 15.19 15.20 15.03 15.03 0.0M
2024-10-16 15.17 15.22 15.08 15.16 0.0M
2024-10-15 15.15 15.31 15.12 15.17 0.0M
2024-10-14 15.00 15.19 15.00 15.12 0.0M
2024-10-11 14.86 15.03 14.86 14.99 0.1M
2024-10-10 14.84 14.96 14.76 14.92 0.0M
2024-10-09 15.06 15.07 14.71 14.90 0.1M
2024-10-08 14.97 15.07 14.93 15.04 0.1M
2024-10-07 15.24 15.31 14.93 14.95 0.1M
2024-10-04 15.34 15.34 15.15 15.21 0.1M
2024-10-03 15.20 15.25 15.08 15.23 0.1M
2024-10-02 15.46 15.58 15.41 15.47 0.0M
2024-10-01 15.58 15.70 15.40 15.58 0.1M
2024-09-30 15.33 15.49 15.32 15.49 0.1M
2024-09-27 15.28 15.45 15.26 15.35 0.0M
2024-09-26 15.36 15.36 15.19 15.26 0.0M
2024-09-25 15.20 15.21 15.12 15.12 0.0M
2024-09-24 15.18 15.23 15.07 15.20 0.0M
2024-09-23 15.28 15.34 15.14 15.15 0.1M
2024-09-20 15.18 15.24 15.14 15.24 0.0M
2024-09-19 15.24 15.24 15.10 15.14 0.1M
2024-09-18 15.01 15.03 14.92 14.98 0.0M
2024-09-17 14.90 15.04 14.90 14.95 0.1M
2024-09-16 14.77 14.89 14.77 14.84 0.0M
2024-09-13 14.53 14.89 14.53 14.88 0.1M
2024-09-12 14.35 14.57 14.35 14.56 0.0M
2024-09-11 14.17 14.37 14.07 14.37 0.0M
2024-09-10 14.26 14.30 14.14 14.19 0.0M
2024-09-09 14.46 14.59 14.01 14.18 0.1M
2024-09-06 15.04 15.04 14.32 14.33 0.0M
2024-09-05 15.14 15.43 15.14 15.25 0.1M
2024-09-04 15.24 15.39 15.18 15.22 0.0M
2024-09-03 15.75 15.75 15.19 15.25 0.1M
2024-08-30 15.64 15.77 15.64 15.77 0.0M
2024-08-29 15.80 15.91 15.49 15.61 0.0M
2024-08-28 15.83 15.83 15.59 15.70 0.0M
2024-08-27 15.94 15.96 15.82 15.84 0.0M
2024-08-26 15.98 16.00 15.81 15.95 0.0M
2024-08-23 15.83 15.87 15.76 15.84 0.0M
2024-08-22 15.82 15.82 15.67 15.71 0.0M
2024-08-21 15.81 15.81 15.72 15.78 0.0M
2024-08-20 15.84 15.84 15.78 15.81 0.0M
2024-08-19 15.59 15.79 15.59 15.79 0.1M
2024-08-16 15.46 15.65 15.46 15.52 0.1M
2024-08-15 15.44 15.44 15.26 15.39 0.1M
2024-08-14 15.62 15.62 15.08 15.34 0.1M
2024-08-13 15.48 15.64 15.48 15.60 0.0M
2024-08-12 15.62 15.62 15.45 15.48 0.0M
2024-08-09 15.40 15.52 15.20 15.50 0.0M
2024-08-08 15.30 15.49 15.24 15.38 0.1M
2024-08-07 15.37 15.43 15.05 15.08 0.0M
2024-08-06 15.56 15.72 15.37 15.51 0.1M
2024-08-05 15.32 16.06 15.32 15.62 0.1M
2024-08-02 16.39 16.41 16.13 16.34 0.1M
2024-08-01 16.66 16.91 16.46 16.64 0.0M
2024-07-31 16.71 16.84 16.55 16.66 0.0M
2024-07-30 16.56 16.59 16.42 16.56 0.0M
2024-07-29 16.39 16.53 16.36 16.45 0.1M
2024-07-26 16.27 16.32 15.99 16.20 0.0M
2024-07-25 16.69 16.75 16.22 16.22 0.2M
2024-07-24 16.85 17.03 16.62 16.72 0.2M
2024-07-23 17.50 17.57 17.40 17.44 0.1M
2024-07-22 17.25 17.53 17.25 17.41 0.1M
2024-07-19 17.22 17.27 17.08 17.10 0.1M
2024-07-18 17.48 17.48 17.03 17.13 0.0M
2024-07-17 17.52 17.56 17.26 17.38 0.1M
2024-07-16 18.00 18.05 17.60 17.68 0.1M
2024-07-15 17.80 18.03 17.80 17.89 0.0M
2024-07-12 17.85 17.87 17.74 17.75 0.0M
2024-07-11 18.15 18.16 17.75 17.81 0.1M
2024-07-10 18.08 18.23 18.05 18.20 0.0M
2024-07-09 18.14 18.19 18.02 18.05 0.1M
2024-07-08 18.05 18.11 17.93 18.03 0.1M
2024-07-05 18.30 18.30 18.08 18.14 0.2M
2024-07-03 18.62 18.62 18.51 18.58 0.1M
2024-07-02 18.47 18.58 18.35 18.54 0.1M
2024-07-01 18.44 18.46 18.33 18.45 0.1M
2024-06-28 18.50 18.50 18.39 18.39 0.1M
2024-06-27 18.42 18.50 18.42 18.48 0.1M
2024-06-26 18.38 18.45 18.36 18.44 0.1M
2024-06-25 18.23 18.42 18.21 18.41 0.1M
2024-06-24 18.21 18.24 18.15 18.19 0.1M
2024-06-21 17.99 18.21 17.94 18.14 0.1M
2024-06-20 17.76 17.94 17.76 17.89 0.1M
2024-06-18 17.96 17.96 17.69 17.80 0.1M
2024-06-17 17.80 17.98 17.73 17.93 0.0M
2024-06-14 17.64 17.87 17.57 17.85 0.1M
2024-06-13 17.83 17.85 17.69 17.72 0.1M
2024-06-12 17.93 18.09 17.80 17.89 0.1M
2024-06-11 17.74 17.85 17.57 17.84 0.1M
2024-06-10 17.63 17.76 17.43 17.64 0.1M
2024-06-07 17.75 17.78 17.53 17.53 0.1M
2024-06-06 17.74 17.75 17.70 17.72 0.1M
2024-06-05 18.36 18.40 18.29 18.35 0.1M
2024-06-04 18.23 18.28 18.14 18.27 0.0M
2024-06-03 18.16 18.24 18.06 18.22 0.0M
2024-05-31 18.10 18.18 17.87 18.14 0.1M
2024-05-30 18.45 18.45 18.11 18.11 0.0M
2024-05-29 18.45 18.54 18.38 18.49 0.0M
2024-05-28 18.37 18.52 18.36 18.50 0.1M
2024-05-24 18.36 18.42 18.21 18.38 0.0M
2024-05-23 18.44 18.52 18.13 18.17 0.0M
2024-05-22 18.40 18.44 18.33 18.37 0.0M
2024-05-21 18.43 18.49 18.39 18.45 0.0M
2024-05-20 18.31 18.48 18.31 18.39 0.1M
2024-05-17 18.28 18.35 18.28 18.30 0.1M
2024-05-16 18.20 18.29 18.20 18.28 0.0M
2024-05-15 18.04 18.20 18.04 18.20 0.0M
2024-05-14 17.89 18.02 17.81 17.98 0.0M
2024-05-13 17.41 17.82 17.40 17.82 0.1M
2024-05-10 17.70 17.82 17.52 17.78 0.0M
2024-05-09 17.81 17.87 17.71 17.87 0.0M
2024-05-08 17.73 17.81 17.73 17.78 0.0M
2024-05-07 17.64 17.84 17.64 17.79 0.0M
2024-05-06 17.53 17.64 17.46 17.64 0.1M
2024-05-03 18.14 18.14 17.90 18.08 0.1M
2024-05-02 17.96 18.10 17.92 18.10 0.1M
2024-05-01 17.89 18.12 17.85 17.91 0.1M
2024-04-30 18.03 18.12 17.80 17.80 0.0M
2024-04-29 18.20 18.20 17.96 18.04 0.1M
2024-04-26 18.28 18.31 18.23 18.30 0.1M
2024-04-25 16.95 17.44 16.95 17.38 0.1M
2024-04-24 17.60 17.66 17.51 17.66 0.0M
2024-04-23 17.51 17.62 17.47 17.56 0.0M
2024-04-22 17.27 17.51 17.24 17.40 0.1M
2024-04-19 17.44 17.44 17.07 17.20 0.0M
2024-04-18 17.32 17.51 17.28 17.40 0.0M
2024-04-17 17.36 17.48 17.26 17.33 0.0M
2024-04-16 17.19 17.36 17.16 17.22 0.0M
2024-04-15 17.58 17.63 17.24 17.30 0.0M
2024-04-12 17.57 17.58 17.50 17.52 0.1M
2024-04-11 17.53 17.58 17.50 17.57 0.0M
2024-04-10 17.41 17.50 17.39 17.50 0.0M
2024-04-09 17.39 17.47 17.35 17.45 0.0M
2024-04-08 17.21 17.33 17.17 17.32 0.0M
2024-04-05 16.87 17.20 16.87 17.18 0.1M
2024-04-04 17.15 17.19 16.90 16.90 0.0M
2024-04-03 17.37 17.47 17.37 17.47 0.0M
2024-04-02 17.40 17.46 17.34 17.45 0.1M
2024-04-01 17.20 17.46 17.20 17.46 0.0M
2024-03-28 17.21 17.26 17.15 17.23 0.0M
2024-03-27 17.22 17.22 16.99 17.16 0.0M
2024-03-26 17.13 17.28 17.12 17.18 0.1M
2024-03-25 17.06 17.10 16.86 17.07 0.0M
2024-03-22 17.15 17.17 17.12 17.12 0.0M
2024-03-21 17.11 17.16 17.10 17.10 0.0M
2024-03-20 17.13 17.14 17.08 17.13 0.0M
2024-03-19 17.06 17.12 17.04 17.10 0.0M
2024-03-18 17.00 17.12 17.00 17.08 0.1M
2024-03-15 16.66 16.79 16.66 16.76 0.0M
2024-03-14 16.72 16.78 16.65 16.74 0.0M
2024-03-13 16.53 16.67 16.52 16.61 0.0M
2024-03-12 16.33 16.53 16.33 16.42 0.1M
2024-03-11 16.20 16.47 16.20 16.39 0.1M
2024-03-08 15.98 16.37 15.98 16.12 0.0M
2024-03-07 15.75 16.00 15.65 15.98 0.1M
2024-03-06 15.80 15.80 15.55 15.57 0.1M
2024-03-05 15.96 16.07 15.77 15.98 0.1M
2024-03-04 16.35 16.35 15.95 16.11 0.2M
2024-03-01 16.64 16.64 16.49 16.51 0.0M
2024-02-29 16.48 16.60 16.38 16.60 0.0M
2024-02-28 16.56 16.56 16.24 16.37 0.1M
2024-02-27 16.58 16.69 16.45 16.69 0.1M
2024-02-26 17.04 17.04 16.47 16.52 0.2M
2024-02-23 17.18 17.22 17.12 17.20 0.0M
2024-02-22 17.14 17.19 17.05 17.19 0.0M
2024-02-21 16.82 17.01 16.80 16.99 0.1M
2024-02-20 16.65 16.87 16.65 16.84 0.0M
2024-02-16 16.99 16.99 16.69 16.75 0.1M
2024-02-15 17.03 17.07 16.71 16.94 0.1M
2024-02-14 17.38 17.38 17.12 17.35 0.0M
2024-02-13 17.24 17.43 17.05 17.20 0.0M
2024-02-12 17.62 17.67 17.50 17.50 0.0M
2024-02-09 17.66 17.66 17.61 17.65 0.0M
2024-02-08 17.56 17.64 17.56 17.61 0.0M
2024-02-07 17.53 17.59 17.51 17.59 0.0M
2024-02-06 17.94 17.95 17.86 17.91 0.0M
2024-02-05 17.84 17.94 17.83 17.89 0.0M
2024-02-02 17.53 17.80 17.21 17.74 0.1M
2024-02-01 17.77 17.80 17.61 17.62 0.0M
2024-01-31 17.99 17.99 17.52 17.52 0.1M
2024-01-30 18.94 18.95 18.71 18.72 0.0M
2024-01-29 18.88 19.00 18.77 19.00 0.0M
2024-01-26 18.78 18.85 18.77 18.85 0.0M
2024-01-25 18.81 18.84 18.79 18.83 0.0M
2024-01-24 18.78 18.83 18.78 18.80 0.0M
2024-01-23 18.77 18.77 18.72 18.75 0.0M
2024-01-22 18.73 18.80 18.70 18.70 0.0M
2024-01-19 18.68 18.77 18.67 18.70 0.0M
2024-01-18 18.46 18.63 18.43 18.60 0.1M
2024-01-17 18.37 18.38 18.05 18.33 0.0M
2024-01-16 18.42 18.55 18.34 18.42 0.0M
2024-01-12 18.41 18.45 18.39 18.43 0.0M
2024-01-11 18.38 18.45 18.25 18.34 0.0M
2024-01-10 18.22 18.39 18.22 18.32 0.0M
2024-01-09 17.98 18.28 17.97 18.27 0.0M
2024-01-08 17.71 18.04 17.71 18.02 0.0M
2024-01-05 17.76 17.83 17.60 17.70 0.0M
2024-01-04 18.17 18.23 17.90 17.90 0.1M
2024-01-03 18.00 18.35 18.00 18.28 0.0M
2024-01-02 18.21 18.26 17.95 18.18 0.0M