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
2023-12-29 18.33 18.38 18.22 18.31 0.0M
2023-12-28 18.36 18.42 18.30 18.35 0.0M
2023-12-27 18.52 18.52 18.33 18.40 0.0M
2023-12-26 18.47 18.54 18.45 18.48 0.0M
2023-12-22 18.28 18.45 18.28 18.45 0.0M
2023-12-21 18.24 18.29 18.24 18.27 0.0M
2023-12-20 18.27 18.29 18.20 18.23 0.0M
2023-12-19 18.19 18.26 18.19 18.25 0.0M
2023-12-18 17.97 18.20 17.97 18.14 0.0M
2023-12-15 17.80 17.97 17.80 17.96 0.0M
2023-12-14 18.09 18.10 17.58 17.82 0.1M
2023-12-13 17.99 18.04 17.81 17.91 0.1M
2023-12-12 17.84 17.96 17.83 17.94 0.0M
2023-12-11 17.90 17.99 17.78 17.99 0.1M
2023-12-08 18.11 18.20 18.11 18.15 0.0M
2023-12-07 18.12 18.20 18.12 18.20 0.0M
2023-12-06 18.28 18.30 18.10 18.10 0.0M
2023-12-05 18.00 18.30 17.93 18.18 0.0M
2023-12-04 18.14 18.14 17.85 18.00 0.1M
2023-12-01 18.38 18.38 18.22 18.32 0.0M
2023-11-30 18.89 18.89 18.26 18.42 0.1M
2023-11-29 19.18 19.22 18.80 18.80 0.0M
2023-11-28 18.95 19.07 18.84 19.07 0.0M
2023-11-27 18.98 19.10 18.95 19.01 0.0M
2023-11-24 19.16 19.16 18.91 18.97 0.0M
2023-11-22 19.20 19.21 19.15 19.16 0.0M
2023-11-21 19.12 19.37 19.12 19.37 0.0M
2023-11-20 19.07 19.17 19.07 19.12 0.0M
2023-11-17 19.08 19.13 19.01 19.08 0.0M
2023-11-16 19.04 19.14 19.04 19.11 0.0M
2023-11-15 19.07 19.07 18.99 19.07 0.0M
2023-11-14 18.99 19.09 18.95 18.95 0.0M
2023-11-13 18.84 18.89 18.75 18.87 0.0M
2023-11-10 18.79 18.88 18.75 18.82 0.1M
2023-11-09 18.85 18.86 18.73 18.73 0.0M
2023-11-08 18.79 18.87 18.77 18.84 0.0M
2023-11-07 19.15 19.23 19.09 19.16 0.1M
2023-11-06 18.98 19.14 18.93 19.10 0.0M
2023-11-03 18.99 19.03 18.97 19.01 0.1M
2023-11-02 18.97 19.06 18.91 18.99 0.0M
2023-11-01 18.77 18.95 18.75 18.93 0.0M
2023-10-31 18.70 18.72 18.51 18.67 0.0M
2023-10-30 18.55 18.74 18.55 18.68 0.0M
2023-10-27 18.57 18.61 18.16 18.44 0.0M
2023-10-26 18.60 18.70 18.31 18.42 0.1M
2023-10-25 19.62 19.65 18.88 18.91 0.2M
2023-10-24 20.50 20.70 20.50 20.59 0.1M
2023-10-23 20.15 20.52 20.06 20.42 0.1M
2023-10-20 20.42 20.52 20.13 20.24 0.0M
2023-10-19 20.52 20.67 20.42 20.44 0.0M
2023-10-18 20.68 20.72 20.42 20.46 0.0M
2023-10-17 20.75 20.75 20.39 20.62 0.0M
2023-10-16 20.43 20.64 20.43 20.60 0.0M
2023-10-13 20.40 20.41 20.23 20.37 0.0M
2023-10-12 20.39 20.40 20.32 20.32 0.0M
2023-10-11 20.30 20.38 20.30 20.38 0.0M
2023-10-10 20.28 20.33 20.22 20.28 0.0M
2023-10-09 20.07 20.27 20.02 20.21 0.0M
2023-10-06 19.94 20.21 19.94 20.21 0.0M
2023-10-05 20.36 20.46 20.23 20.38 0.0M
2023-10-04 20.11 20.43 20.11 20.36 0.0M
2023-10-03 20.16 20.26 20.00 20.07 0.0M
2023-10-02 19.91 20.27 19.91 20.21 0.0M
2023-09-29 20.15 20.26 19.78 19.79 0.0M
2023-09-28 19.63 20.14 19.63 20.03 0.0M
2023-09-27 19.55 19.81 19.53 19.71 0.0M
2023-09-26 19.62 19.64 19.30 19.45 0.0M
2023-09-25 19.64 19.78 19.55 19.78 0.0M
2023-09-22 19.73 19.90 19.59 19.64 0.0M
2023-09-21 19.88 19.95 19.68 19.72 0.1M
2023-09-20 20.75 20.75 20.20 20.21 0.1M
2023-09-19 20.69 20.76 20.61 20.70 0.0M
2023-09-18 20.58 20.78 20.58 20.75 0.0M
2023-09-15 20.57 20.65 20.54 20.58 0.0M
2023-09-14 20.55 20.60 20.46 20.56 0.0M
2023-09-13 20.25 20.49 20.15 20.46 0.0M
2023-09-12 20.43 20.43 20.27 20.33 0.0M
2023-09-11 20.40 20.46 20.31 20.46 0.0M
2023-09-08 20.21 20.39 20.20 20.33 0.0M
2023-09-07 20.32 20.56 20.20 20.53 0.1M
2023-09-06 20.69 20.75 20.29 20.44 0.1M
2023-09-05 20.56 20.70 20.46 20.64 0.1M
2023-09-01 20.83 20.83 20.52 20.62 0.1M
2023-08-31 20.73 20.77 20.68 20.76 0.0M
2023-08-30 20.70 20.76 20.63 20.75 0.1M
2023-08-29 20.51 20.70 20.50 20.69 0.1M
2023-08-28 20.40 20.48 20.29 20.44 0.0M
2023-08-25 20.25 20.41 19.90 20.29 0.0M
2023-08-24 20.70 20.70 20.23 20.25 0.1M
2023-08-23 20.34 20.68 20.34 20.53 0.1M
2023-08-22 20.09 20.32 20.07 20.16 0.0M
2023-08-21 19.92 20.11 19.83 20.09 0.0M
2023-08-18 20.05 20.14 19.78 19.90 0.1M
2023-08-17 20.16 20.47 20.08 20.19 0.0M
2023-08-16 20.03 20.22 19.92 20.05 0.0M
2023-08-15 20.38 20.40 20.12 20.21 0.0M
2023-08-14 20.12 20.43 20.06 20.43 0.0M
2023-08-11 20.04 20.20 19.94 20.14 0.0M
2023-08-10 20.40 20.47 20.13 20.17 0.0M
2023-08-09 20.43 20.44 20.08 20.16 0.0M
2023-08-08 20.34 20.41 20.14 20.41 0.0M
2023-08-07 20.07 20.41 20.06 20.39 0.0M
2023-08-04 20.08 20.38 19.88 19.91 0.1M
2023-08-03 19.87 20.08 19.78 19.94 0.1M
2023-08-02 20.10 20.17 19.83 19.94 0.1M
2023-08-01 20.30 20.51 20.28 20.40 0.1M
2023-07-31 20.51 20.59 20.42 20.51 0.1M
2023-07-28 20.42 20.62 20.41 20.50 0.1M