YieldMax GOOGL Option Income Strategy ETF (GOOY)

GOOY
🏛️ 미국 →
14.29
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 14.32 14.41 14.26 14.29 0.2M
2025-09-25 14.20 14.29 13.99 14.24 0.2M
2025-09-24 14.60 14.60 14.30 14.34 0.2M
2025-09-23 14.65 14.66 14.50 14.56 0.2M
2025-09-22 14.70 14.74 14.50 14.56 1.0M
2025-09-19 14.63 14.73 14.59 14.70 0.1M
2025-09-18 14.59 14.61 14.49 14.55 0.2M
2025-09-17 14.56 14.56 14.35 14.46 0.1M
2025-09-16 14.59 14.59 14.45 14.54 0.2M
2025-09-15 14.25 14.55 14.25 14.51 0.3M
2025-09-12 14.06 14.16 14.00 14.10 0.1M
2025-09-11 14.01 14.17 13.88 14.09 0.1M
2025-09-10 14.00 14.11 13.98 14.02 0.2M
2025-09-09 13.85 14.06 13.85 14.03 0.1M
2025-09-08 13.88 14.00 13.86 13.86 0.2M
2025-09-05 13.71 13.90 13.71 13.87 0.3M
2025-09-04 13.49 13.77 13.48 13.77 0.3M
2025-09-03 14.19 14.41 14.11 14.37 0.7M
2025-09-02 13.33 13.55 13.24 13.53 0.3M
2025-08-29 13.44 13.64 13.44 13.58 0.2M
2025-08-28 13.33 13.51 13.30 13.48 0.1M
2025-08-27 13.22 13.33 13.21 13.29 0.1M
2025-08-26 13.26 13.26 13.16 13.25 0.1M
2025-08-25 13.23 13.35 13.18 13.29 0.2M
2025-08-22 12.98 13.27 12.94 13.15 0.2M
2025-08-21 12.88 13.00 12.85 12.88 0.1M
2025-08-20 12.92 12.95 12.69 12.82 0.1M
2025-08-19 13.03 13.05 12.88 12.96 0.1M
2025-08-18 13.09 13.15 13.02 13.04 0.7M
2025-08-15 13.06 13.16 12.96 13.10 0.2M
2025-08-14 12.94 13.08 12.90 13.04 0.1M
2025-08-13 13.04 13.07 12.77 12.97 0.1M
2025-08-12 12.92 13.05 12.89 13.00 0.1M
2025-08-11 12.90 12.91 12.80 12.88 0.1M
2025-08-08 12.79 12.94 12.79 12.91 0.2M
2025-08-07 12.79 12.79 12.66 12.73 0.2M
2025-08-06 13.08 13.17 13.03 13.17 0.2M
2025-08-05 13.05 13.19 13.03 13.07 0.2M
2025-08-04 12.87 13.10 12.85 13.10 0.2M
2025-08-01 12.75 12.81 12.66 12.73 0.1M
2025-07-31 13.11 13.11 12.86 12.91 0.2M
2025-07-30 13.08 13.17 13.05 13.14 0.1M
2025-07-29 12.88 13.08 12.88 13.07 0.2M
2025-07-28 12.95 13.00 12.81 12.92 0.2M
2025-07-25 12.84 12.96 12.84 12.93 0.1M
2025-07-24 12.89 12.95 12.76 12.85 0.3M
2025-07-23 12.63 12.65 12.50 12.55 0.1M
2025-07-22 12.58 12.62 12.43 12.60 0.2M
2025-07-21 12.38 12.54 12.38 12.53 0.7M
2025-07-18 12.30 12.33 12.22 12.28 0.1M
2025-07-17 12.13 12.24 12.01 12.19 0.2M
2025-07-16 12.15 12.23 12.11 12.16 0.5M
2025-07-15 12.15 12.22 12.10 12.11 0.2M
2025-07-14 12.07 12.19 12.05 12.15 0.1M
2025-07-11 11.93 12.12 11.91 12.08 0.1M
2025-07-10 11.88 11.99 11.81 11.95 0.2M
2025-07-09 12.11 12.39 11.99 12.24 0.2M
2025-07-08 12.28 12.28 11.98 12.10 0.2M
2025-07-07 12.40 12.40 12.17 12.23 0.1M
2025-07-03 12.37 12.37 12.27 12.35 0.1M
2025-07-02 12.16 12.30 12.15 12.30 0.1M
2025-07-01 12.15 12.18 12.05 12.18 0.0M
2025-06-30 12.39 12.40 12.11 12.17 0.1M
2025-06-27 12.07 12.28 11.93 12.25 0.2M
2025-06-26 11.97 12.04 11.88 12.01 0.1M
2025-06-25 11.71 11.97 11.71 11.92 0.1M
2025-06-24 11.65 11.76 11.64 11.68 0.1M
2025-06-23 11.66 11.71 11.36 11.56 0.6M
2025-06-20 12.10 12.13 11.57 11.67 0.2M
2025-06-18 12.24 12.25 12.06 12.07 0.1M
2025-06-17 12.15 12.29 12.14 12.20 0.1M
2025-06-16 12.11 12.25 12.11 12.23 0.1M
2025-06-13 11.92 12.25 11.92 12.12 0.2M
2025-06-12 12.16 12.20 12.08 12.13 0.1M
2025-06-11 12.78 12.78 12.61 12.65 0.1M
2025-06-10 12.60 12.77 12.53 12.70 0.2M
2025-06-09 12.50 12.59 12.50 12.58 0.2M
2025-06-06 12.28 12.43 12.28 12.32 0.6M
2025-06-05 12.25 12.30 12.15 12.20 0.1M
2025-06-04 12.05 12.18 12.05 12.14 0.1M
2025-06-03 12.13 12.18 11.97 12.03 0.2M
2025-06-02 12.17 12.25 12.12 12.23 0.1M
2025-05-30 12.32 12.39 12.09 12.33 0.1M
2025-05-29 12.51 12.51 12.29 12.33 0.0M
2025-05-28 12.42 12.54 12.35 12.37 0.1M
2025-05-27 12.22 12.42 12.22 12.42 0.1M
2025-05-23 12.07 12.20 12.07 12.09 0.1M
2025-05-22 12.43 12.55 12.27 12.28 0.7M
2025-05-21 11.93 12.43 11.93 12.23 0.2M
2025-05-20 12.09 12.19 11.91 11.95 0.1M
2025-05-19 11.98 12.12 11.95 12.11 0.5M
2025-05-16 12.06 12.14 12.04 12.04 0.2M
2025-05-15 12.08 12.08 11.94 12.00 0.2M
2025-05-14 12.18 12.46 12.15 12.37 0.2M
2025-05-13 12.12 12.18 11.93 12.12 0.2M
2025-05-12 12.05 12.09 11.96 12.05 0.3M
2025-05-09 11.89 11.90 11.74 11.76 0.2M
2025-05-08 11.90 11.95 11.77 11.83 0.2M
2025-05-07 12.59 12.62 11.41 11.68 0.4M
2025-05-06 12.49 12.59 12.43 12.54 0.1M
2025-05-05 12.53 12.65 12.51 12.59 0.1M
2025-05-02 12.44 12.59 12.40 12.57 0.1M
2025-05-01 12.26 12.37 12.18 12.35 0.1M
2025-04-30 12.11 12.16 11.90 12.16 0.0M
2025-04-29 12.25 12.25 12.04 12.24 0.0M
2025-04-28 12.28 12.33 12.11 12.21 0.0M
2025-04-25 12.33 12.33 12.23 12.26 0.1M
2025-04-24 11.77 11.89 11.70 11.85 0.1M
2025-04-23 11.73 11.80 11.59 11.69 0.0M
2025-04-22 11.22 11.47 11.22 11.46 0.1M
2025-04-21 11.30 11.30 11.08 11.16 0.4M
2025-04-17 11.55 11.57 11.25 11.40 0.0M
2025-04-16 11.92 12.08 11.76 11.92 0.1M
2025-04-15 12.28 12.28 12.03 12.12 0.1M
2025-04-14 12.26 12.33 12.13 12.24 0.2M
2025-04-11 11.83 12.11 11.81 12.11 0.1M
2025-04-10 11.97 11.97 11.56 11.80 0.1M
2025-04-09 11.11 12.03 11.11 12.02 0.1M
2025-04-08 11.61 11.67 11.06 11.19 0.1M
2025-04-07 10.92 11.65 10.89 11.27 0.1M
2025-04-04 11.46 11.56 11.19 11.19 0.2M
2025-04-03 11.65 11.71 11.56 11.56 0.1M
2025-04-02 11.92 12.09 11.88 12.02 0.1M
2025-04-01 11.82 12.07 11.81 12.04 0.1M
2025-03-31 11.69 11.90 11.57 11.82 0.2M
2025-03-28 12.32 12.32 11.78 11.83 0.1M
2025-03-27 12.46 12.54 12.35 12.38 0.1M
2025-03-26 12.80 12.80 12.51 12.56 0.1M
2025-03-25 12.72 12.80 12.71 12.78 0.1M
2025-03-24 12.61 12.69 12.56 12.66 0.3M
2025-03-21 12.33 12.52 12.27 12.51 0.1M
2025-03-20 12.30 12.54 12.29 12.40 0.1M
2025-03-19 12.61 12.92 12.60 12.83 0.1M
2025-03-18 12.80 12.80 12.29 12.55 0.1M
2025-03-17 12.87 12.88 12.76 12.81 0.1M
2025-03-14 12.65 12.85 12.65 12.85 0.1M
2025-03-13 12.86 12.86 12.60 12.63 0.1M
2025-03-12 12.83 12.93 12.67 12.92 0.0M
2025-03-11 12.69 12.85 12.52 12.67 0.1M
2025-03-10 12.97 12.98 12.68 12.80 0.1M
2025-03-07 13.17 13.36 13.09 13.33 0.1M
2025-03-06 13.15 13.34 13.14 13.22 0.1M
2025-03-05 13.08 13.26 12.98 13.24 0.0M
2025-03-04 12.71 13.22 12.71 13.08 0.1M
2025-03-03 13.06 13.19 12.73 12.84 0.1M
2025-02-28 12.85 13.04 12.80 13.00 0.1M
2025-02-27 13.32 13.32 12.84 12.90 0.2M
2025-02-26 13.40 13.41 13.11 13.20 0.1M
2025-02-25 13.58 13.58 13.32 13.35 0.1M
2025-02-24 13.85 13.89 13.65 13.68 0.4M
2025-02-21 14.04 14.06 13.62 13.67 0.2M
2025-02-20 14.04 14.04 13.87 14.01 0.2M
2025-02-19 14.36 14.42 14.30 14.42 0.1M
2025-02-18 14.42 14.42 14.16 14.30 0.2M
2025-02-14 14.40 14.40 14.30 14.37 0.1M
2025-02-13 14.23 14.39 14.20 14.37 0.1M
2025-02-12 14.23 14.30 14.11 14.25 0.1M
2025-02-11 14.44 14.45 14.28 14.36 0.1M
2025-02-10 14.50 14.55 14.39 14.44 0.1M
2025-02-07 14.76 14.76 14.19 14.36 0.2M
2025-02-06 14.70 14.77 14.58 14.76 0.1M
2025-02-05 14.83 14.83 14.48 14.75 0.3M
2025-02-04 15.35 15.64 15.35 15.61 0.2M
2025-02-03 15.24 15.44 15.24 15.33 0.1M
2025-01-31 15.36 15.54 15.36 15.45 0.1M
2025-01-30 15.05 15.35 15.05 15.35 0.1M
2025-01-29 14.97 15.00 14.81 14.93 0.1M
2025-01-28 14.74 14.95 14.62 14.95 0.1M
2025-01-27 14.75 15.02 14.60 14.68 0.2M
2025-01-24 15.03 15.24 15.03 15.20 0.1M
2025-01-23 15.14 15.18 14.87 15.03 0.1M
2025-01-22 15.43 15.52 15.38 15.45 0.1M
2025-01-21 15.39 15.61 15.36 15.41 0.4M
2025-01-17 15.22 15.33 15.15 15.24 0.1M
2025-01-16 15.19 15.21 15.04 15.10 0.1M
2025-01-15 15.00 15.25 15.00 15.19 0.1M
2025-01-14 15.00 15.00 14.77 14.89 0.0M
2025-01-13 14.90 14.94 14.70 14.90 0.1M
2025-01-10 15.21 15.25 14.86 14.96 0.1M
2025-01-08 15.07 15.28 15.00 15.13 0.1M
2025-01-07 15.35 15.53 15.17 15.22 0.1M
2025-01-06 15.19 15.37 15.19 15.29 0.2M
2025-01-03 14.94 15.07 14.93 15.01 0.1M
2025-01-02 14.96 14.99 14.71 14.88 0.1M