Skip to main content
GraniteShares YieldBoost HIMS ETF (HMYY)
NASDAQ: HMYY · Real-Time Price · USD
6.97
-0.06 (-0.85%)
At close: Jun 26, 2026, 4:00 PM EDT
6.96
-0.01 (-0.14%)
After-hours: Jun 26, 2026, 4:15 PM EDT

HMYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.907.046.906.976.97-0.91%3,528
Jun 25, 20266.967.036.957.037.03-0.08%4,525
Jun 24, 20267.017.046.977.047.040.28%2,906
Jun 23, 20267.057.087.027.027.02-0.14%3,134
Jun 22, 20267.057.077.027.037.03-0.28%6,691
Jun 18, 20267.027.057.027.057.050.90%3,475
Jun 17, 20267.087.117.087.106.990.21%4,631
Jun 16, 20267.097.107.087.086.970.43%1,845
Jun 15, 20266.957.056.957.056.942.07%2,633
Jun 12, 20267.007.006.886.916.80-0.99%6,934
Jun 11, 20267.027.097.027.086.870.71%3,705
Jun 10, 20267.017.037.017.036.820.07%990
Jun 9, 20267.027.036.997.036.821.96%1,380
Jun 8, 20266.806.896.806.896.691.29%7,879
Jun 5, 20266.886.886.796.806.60-1.79%2,554
Jun 4, 20266.967.046.967.036.720.72%6,055
Jun 3, 20266.976.986.926.986.670.14%3,318
Jun 2, 20266.996.996.966.976.660.07%1,688
Jun 1, 20266.916.976.906.976.660.51%3,373
May 29, 20266.886.936.826.936.630.76%6,213
May 28, 20266.956.996.956.996.580.22%2,031
May 27, 20266.966.976.956.976.560.67%3,070
May 26, 20266.906.936.906.926.520.49%2,606
May 22, 20266.926.946.896.896.49-0.10%975
May 21, 20266.947.026.927.016.490.29%4,509
May 20, 20266.967.066.966.996.47-6,260
May 19, 20266.977.036.976.996.47-0.06%5,538
May 18, 20267.117.116.996.996.48-2.53%2,081
May 15, 20267.087.177.087.176.650.63%3,428
May 14, 20267.207.257.207.246.60-3,045
May 13, 20267.247.247.247.246.60-0.48%772
May 12, 20267.377.457.267.276.64-3.39%35,176
May 11, 20267.477.557.477.536.870.76%5,108
May 8, 20267.237.477.237.476.823.02%885
May 7, 20267.397.397.347.366.62-1.01%2,781
May 6, 20267.357.447.277.446.681.99%780
May 5, 20267.287.297.277.296.55-0.95%2,613
May 4, 20267.387.417.357.366.62-0.36%1,412
May 1, 20267.407.407.367.396.64-0.15%1,208
Apr 30, 20267.477.517.477.516.650.54%1,442
Apr 29, 20267.497.497.477.476.62-1.75%1,289
Apr 28, 20267.687.687.607.606.73-1.52%528
Apr 27, 20267.797.837.717.726.84-1.50%2,037
Apr 24, 20267.717.857.717.846.943.42%1,327
Apr 23, 20267.847.847.667.706.71-1.05%5,347
Apr 22, 20267.777.797.747.786.78-0.48%2,600
Apr 21, 20267.757.847.757.826.82-0.46%5,103
Apr 20, 20267.807.867.797.866.850.85%12,676
Apr 17, 20267.757.817.747.796.790.32%14,394
Apr 16, 20267.847.917.847.886.770.90%7,732
Apr 15, 20267.737.817.737.816.711.14%2,250
Apr 14, 20267.717.727.707.726.630.28%2,329
Apr 13, 20267.447.727.447.706.613.68%1,959
Apr 10, 20267.477.477.357.436.380.13%2,028
Apr 9, 20267.527.537.527.536.370.99%743
Apr 8, 20267.687.687.467.466.31-0.80%2,970
Apr 7, 20267.527.527.527.526.36-1.28%384
Apr 6, 20267.587.627.567.626.442.29%1,580
Apr 2, 20267.497.497.457.456.30-1.61%769
Apr 1, 20267.947.947.697.696.40-1.68%1,847
Mar 31, 20267.657.837.657.826.512.96%2,316
Mar 30, 20267.657.657.607.606.32-0.91%1,172
Mar 27, 20267.757.757.667.676.38-1.78%5,382
Mar 26, 20267.897.997.897.936.50-0.64%2,737
Mar 25, 20268.058.057.987.986.54-0.76%1,740
Mar 24, 20268.168.168.048.046.59-2.31%2,036
Mar 23, 20268.278.278.218.236.74-0.06%3,589
Mar 20, 20268.458.458.248.246.75-2.84%3,417
Mar 19, 20268.598.828.518.616.950.47%15,124
Mar 18, 20268.718.718.568.576.91-2.56%2,233
Mar 17, 20268.848.848.658.797.09-1,943
Mar 16, 20268.768.798.688.797.090.05%7,562
Mar 13, 20268.738.808.718.797.090.67%12,162
Mar 12, 20268.958.958.808.817.04-1.32%12,195
Mar 11, 20268.858.948.858.937.141.13%6,010
Mar 10, 20268.868.908.788.837.060.06%16,078
Mar 9, 20268.858.868.788.837.055.97%24,708
Mar 6, 20268.288.408.278.336.66-0.22%15,196
Mar 5, 20268.548.658.418.436.67-2.60%14,480
Mar 4, 20268.718.798.558.666.851.72%6,206
Mar 3, 20268.588.588.408.516.73-3.59%6,931
Mar 2, 20268.578.838.308.836.982.98%11,068
Feb 27, 20269.009.008.428.576.78-2.58%13,095
Feb 26, 20269.039.178.939.046.96-1.93%8,314
Feb 25, 20268.769.448.769.227.102.37%13,975
Feb 24, 20268.789.188.669.006.93-2.16%5,149
Feb 23, 20269.349.349.159.207.09-1.29%6,172
Feb 20, 20269.339.489.229.327.18-0.33%6,849
Feb 19, 20269.659.789.599.617.20-2.19%5,985
Feb 18, 202610.1310.199.829.827.36-5.39%11,194
Feb 17, 202610.3710.3910.2810.387.78-0.08%3,319
Feb 13, 202610.4410.4710.3610.397.790.61%3,500
Feb 12, 202610.7310.7610.6010.607.74-3.76%5,391
Feb 11, 202611.1411.1411.0011.028.04-0.78%3,896
Feb 10, 202611.2211.3711.1111.118.11-3.73%8,042
Feb 9, 202611.5111.5611.5011.548.42-3.08%9,795
Feb 6, 202611.7112.0911.5811.908.69-1.32%9,035
Feb 5, 202613.0713.0911.7712.398.81-3.48%8,843
Feb 4, 202613.2013.2012.8312.849.12-0.86%4,473
Feb 3, 202612.6813.2212.6812.959.20-2.56%6,489