YieldMax HIMS Option Income Strategy ETF (HIYY)

Last Price24.58

Change-0.43 (-1.74%)

NYSE · Last Trade: Dec 31st, 1:37 PM EST

Historical Prices For YieldMax HIMS Option Income Strategy ETF (HIYY)

Date Range:

2025-09-30 - 2025-12-31

Date	Open	High	Low	Close	Volume	Adjusted Close
12/30/2025	25.55	25.72	25.01	25.01	10,811	25.01
12/29/2025	25.37	26.09	25.37	25.61	11,363	25.61
12/26/2025	25.63	25.85	25.34	25.85	4,141	25.85
12/24/2025	26.12	26.47	26.09	26.31	4,108	26.31
12/23/2025	26.48	26.48	25.88	26.37	5,126	26.37
12/22/2025	27.00	27.07	26.36	26.59	70,163	26.59
12/19/2025	26.38	26.75	26.25	26.75	6,419	26.75
12/18/2025	26.65	26.86	26.24	26.28	7,323	26.28
12/17/2025	27.40	27.58	26.48	26.56	3,193	26.56
12/16/2025	27.44	27.94	26.88	27.94	14,829	27.94
12/15/2025	28.45	28.45	27.00	27.34	6,306	27.34
12/12/2025	27.92	28.75	27.78	27.81	8,230	27.81
12/11/2025	28.00	28.18	27.53	28.18	14,359	28.18
12/10/2025	29.40	29.40	28.34	28.43	24,502	28.43
12/09/2025	29.09	29.80	29.09	29.59	10,523	29.59
12/08/2025	29.03	29.18	28.75	29.13	8,745	29.13
12/05/2025	29.44	30.11	29.31	29.31	15,166	29.31
12/04/2025	28.55	29.76	28.45	29.76	23,859	29.76
12/03/2025	28.35	28.68	27.87	28.67	35,144	28.67
12/02/2025	28.95	29.15	28.04	28.04	9,258	28.04
12/01/2025	29.87	29.87	28.83	28.83	12,864	28.83
11/28/2025	29.44	30.22	29.44	30.15	6,038	30.15
11/26/2025	29.64	30.06	29.61	29.98	9,818	29.46
11/25/2025	29.80	29.80	29.26	29.40	7,085	28.89
11/24/2025	28.34	29.64	28.34	29.64	112,454	29.12
11/21/2025	26.82	28.07	26.70	28.03	13,324	27.54
11/20/2025	29.32	29.32	27.06	27.07	10,682	26.60
11/19/2025	29.85	29.85	28.48	29.25	24,796	28.12
11/18/2025	27.66	29.58	27.66	29.58	10,963	28.44
11/17/2025	30.75	30.75	28.02	29.21	20,673	28.08
11/14/2025	29.30	30.25	29.16	29.84	8,511	28.69
11/13/2025	31.53	31.53	29.09	29.09	13,942	27.97
11/12/2025	32.75	32.80	31.92	32.13	14,587	30.24
11/11/2025	32.77	33.32	32.53	32.53	1,562	30.61
11/10/2025	33.75	33.75	32.89	33.45	1,827	31.48
11/07/2025	33.13	33.27	32.09	33.24	3,666	31.28
11/06/2025	34.46	34.68	32.57	33.73	12,671	31.74
11/05/2025	36.53	37.70	35.56	35.75	25,027	33.09
11/04/2025	38.88	38.88	34.90	34.90	12,343	32.30
11/03/2025	37.15	37.15	35.85	35.85	6,764	33.18
10/31/2025	36.57	37.38	36.43	36.84	6,005	34.09
10/30/2025	37.28	37.54	35.59	35.59	6,154	32.94
10/29/2025	38.40	39.26	37.89	38.16	21,125	34.62
10/28/2025	39.37	39.39	38.62	38.62	4,596	35.05
10/27/2025	39.97	39.97	39.21	39.21	3,521	35.57
10/24/2025	40.40	40.67	39.59	39.59	3,500	35.93
10/23/2025	38.53	39.18	38.23	39.18	12,914	35.55
10/22/2025	40.29	40.29	38.32	39.18	14,510	34.98
10/21/2025	41.66	42.21	40.75	40.87	23,400	36.49
10/20/2025	42.48	42.93	41.60	42.40	653,893	37.86
10/17/2025	46.45	46.45	40.92	40.92	5,244	36.54
10/16/2025	51.15	51.15	47.44	48.32	20,067	43.14
10/15/2025	47.70	53.97	47.70	53.18	12,426	45.64
10/14/2025	46.98	47.54	46.78	47.06	2,382	40.39
10/13/2025	47.59	47.59	47.59	47.59	657	40.84
10/10/2025	49.91	49.91	46.77	46.77	2,849	40.14
10/09/2025	49.00	50.00	48.90	50.00	862	42.91
10/08/2025	49.78	49.78	49.78	49.78	170	42.72
10/07/2025	48.88	50.24	47.80	50.24	665	43.12
10/06/2025	46.11	47.70	46.01	47.70	12,178	40.94
10/03/2025	48.67	48.67	45.78	45.78	14,123	39.29
10/02/2025	50.06	50.11	49.93	49.93	475	42.85
10/01/2025	48.91	49.03	48.59	48.59	4,355	41.70
9/30/2025	50.20	50.20	48.69	48.69	171	41.78