GraniteShares YieldBOOST HOOD ETF (HOYY)
NASDAQ: HOYY · Real-Time Price · USD
5.64
-0.01 (-0.18%)
At close: Jun 26, 2026, 4:00 PM EDT
5.55
-0.09 (-1.60%)
After-hours: Jun 26, 2026, 7:55 PM EDT
HOYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.58 | 5.64 | 5.58 | 5.64 | 5.64 | -0.15% | 12,178 |
| Jun 25, 2026 | 5.76 | 5.76 | 5.65 | 5.65 | 5.65 | -1.12% | 15,984 |
| Jun 24, 2026 | 5.87 | 5.91 | 5.67 | 5.71 | 5.71 | -2.93% | 19,839 |
| Jun 23, 2026 | 5.85 | 5.93 | 5.85 | 5.89 | 5.89 | -0.68% | 61,587 |
| Jun 22, 2026 | 5.93 | 5.97 | 5.92 | 5.93 | 5.93 | -0.25% | 18,682 |
| Jun 18, 2026 | 5.93 | 5.94 | 5.88 | 5.94 | 5.94 | 0.87% | 29,946 |
| Jun 17, 2026 | 5.98 | 5.99 | 5.97 | 5.98 | 5.89 | 0.18% | 38,777 |
| Jun 16, 2026 | 5.99 | 6.03 | 5.96 | 5.97 | 5.88 | -0.16% | 14,901 |
| Jun 15, 2026 | 6.00 | 6.03 | 5.97 | 5.98 | 5.89 | 0.68% | 21,712 |
| Jun 12, 2026 | 5.92 | 5.94 | 5.91 | 5.94 | 5.85 | 0.82% | 25,528 |
| Jun 11, 2026 | 5.95 | 6.01 | 5.95 | 5.97 | 5.80 | 0.25% | 18,601 |
| Jun 10, 2026 | 5.80 | 5.96 | 5.78 | 5.96 | 5.79 | 0.80% | 35,076 |
| Jun 9, 2026 | 5.94 | 6.00 | 5.80 | 5.91 | 5.74 | -0.09% | 20,002 |
| Jun 8, 2026 | 5.89 | 5.91 | 5.88 | 5.91 | 5.75 | 0.82% | 20,038 |
| Jun 5, 2026 | 5.92 | 5.92 | 5.81 | 5.87 | 5.70 | -1.41% | 21,359 |
| Jun 4, 2026 | 5.98 | 6.04 | 5.96 | 6.04 | 5.78 | 1.17% | 37,109 |
| Jun 3, 2026 | 5.97 | 5.99 | 5.96 | 5.97 | 5.71 | -0.42% | 19,484 |
| Jun 2, 2026 | 6.00 | 6.00 | 5.98 | 5.99 | 5.74 | -0.24% | 55,486 |
| Jun 1, 2026 | 6.00 | 6.02 | 5.98 | 6.01 | 5.75 | -0.75% | 40,936 |
| May 29, 2026 | 6.02 | 6.05 | 6.00 | 6.05 | 5.80 | 0.70% | 56,237 |
| May 28, 2026 | 5.98 | 6.10 | 5.96 | 6.09 | 5.76 | 1.11% | 23,705 |
| May 27, 2026 | 5.94 | 6.03 | 5.93 | 6.03 | 5.69 | 1.45% | 40,086 |
| May 26, 2026 | 5.95 | 6.00 | 5.92 | 5.94 | 5.61 | 0.29% | 28,153 |
| May 22, 2026 | 6.01 | 6.02 | 5.90 | 5.92 | 5.59 | -1.32% | 32,411 |
| May 21, 2026 | 6.06 | 6.11 | 6.05 | 6.09 | 5.67 | 0.16% | 70,239 |
| May 20, 2026 | 6.00 | 6.09 | 5.94 | 6.08 | 5.66 | 1.82% | 35,923 |
| May 19, 2026 | 6.02 | 6.02 | 5.93 | 5.97 | 5.56 | -1.29% | 49,333 |
| May 18, 2026 | 6.04 | 6.12 | 6.02 | 6.05 | 5.63 | -0.08% | 20,351 |
| May 15, 2026 | 6.09 | 6.09 | 6.02 | 6.05 | 5.64 | -0.84% | 29,193 |
| May 14, 2026 | 6.11 | 6.20 | 6.07 | 6.19 | 5.68 | 0.87% | 39,981 |
| May 13, 2026 | 6.26 | 6.26 | 6.11 | 6.14 | 5.63 | -2.01% | 26,698 |
| May 12, 2026 | 6.31 | 6.31 | 6.19 | 6.27 | 5.75 | -1.02% | 16,099 |
| May 11, 2026 | 6.21 | 6.35 | 6.12 | 6.33 | 5.81 | 2.26% | 46,407 |
| May 8, 2026 | 6.17 | 6.19 | 6.10 | 6.19 | 5.68 | 0.40% | 45,472 |
| May 7, 2026 | 6.37 | 6.37 | 6.27 | 6.29 | 5.66 | -1.42% | 32,567 |
| May 6, 2026 | 6.35 | 6.38 | 6.34 | 6.38 | 5.74 | 0.48% | 43,709 |
| May 5, 2026 | 6.36 | 6.36 | 6.34 | 6.35 | 5.71 | 0.32% | 13,678 |
| May 4, 2026 | 6.32 | 6.35 | 6.29 | 6.33 | 5.69 | 0.79% | 49,734 |
| May 1, 2026 | 6.30 | 6.31 | 6.27 | 6.28 | 5.65 | 0.05% | 24,753 |
| Apr 30, 2026 | 6.37 | 6.42 | 6.33 | 6.39 | 5.65 | 0.85% | 28,060 |
| Apr 29, 2026 | 6.33 | 6.36 | 6.32 | 6.34 | 5.60 | -2.19% | 66,516 |
| Apr 28, 2026 | 6.48 | 6.50 | 6.47 | 6.48 | 5.72 | -1.03% | 14,949 |
| Apr 27, 2026 | 6.57 | 6.58 | 6.53 | 6.55 | 5.78 | -0.54% | 24,350 |
| Apr 24, 2026 | 6.63 | 6.63 | 6.57 | 6.58 | 5.81 | -0.16% | 13,961 |
| Apr 23, 2026 | 6.83 | 6.84 | 6.71 | 6.72 | 5.82 | -2.13% | 43,956 |
| Apr 22, 2026 | 6.86 | 6.89 | 6.81 | 6.87 | 5.95 | 1.87% | 30,447 |
| Apr 21, 2026 | 6.92 | 6.92 | 6.74 | 6.74 | 5.84 | -2.06% | 47,180 |
| Apr 20, 2026 | 6.85 | 6.90 | 6.82 | 6.88 | 5.96 | 0.08% | 38,434 |
| Apr 17, 2026 | 6.86 | 6.89 | 6.85 | 6.88 | 5.96 | 0.80% | 30,230 |
| Apr 16, 2026 | 6.98 | 6.98 | 6.91 | 6.95 | 5.91 | -0.08% | 25,714 |
| Apr 15, 2026 | 6.96 | 6.98 | 6.94 | 6.96 | 5.92 | 0.23% | 74,244 |
| Apr 14, 2026 | 6.80 | 6.95 | 6.80 | 6.94 | 5.90 | 2.41% | 27,319 |
| Apr 13, 2026 | 6.61 | 6.78 | 6.58 | 6.78 | 5.77 | 1.97% | 22,849 |
| Apr 10, 2026 | 6.66 | 6.67 | 6.57 | 6.65 | 5.65 | -0.15% | 21,558 |
| Apr 9, 2026 | 6.85 | 6.85 | 6.71 | 6.78 | 5.66 | -0.82% | 21,357 |
| Apr 8, 2026 | 6.90 | 6.90 | 6.83 | 6.84 | 5.71 | 2.10% | 27,580 |
| Apr 7, 2026 | 6.62 | 6.70 | 6.56 | 6.70 | 5.59 | -0.09% | 19,436 |
| Apr 6, 2026 | 6.71 | 6.74 | 6.66 | 6.71 | 5.60 | 0.45% | 67,141 |
| Apr 2, 2026 | 6.60 | 6.70 | 6.51 | 6.68 | 5.57 | -0.70% | 32,323 |
| Apr 1, 2026 | 6.93 | 6.93 | 6.82 | 6.85 | 5.61 | 0.01% | 31,647 |
| Mar 31, 2026 | 6.71 | 6.85 | 6.70 | 6.85 | 5.61 | 2.31% | 28,583 |
| Mar 30, 2026 | 6.74 | 6.78 | 6.66 | 6.70 | 5.48 | -0.88% | 19,323 |
| Mar 27, 2026 | 6.86 | 6.86 | 6.72 | 6.76 | 5.53 | -3.02% | 35,255 |
| Mar 26, 2026 | 7.16 | 7.23 | 7.09 | 7.11 | 5.70 | -1.56% | 20,163 |
| Mar 25, 2026 | 7.20 | 7.39 | 7.20 | 7.22 | 5.80 | 1.35% | 14,382 |
| Mar 24, 2026 | 7.26 | 7.26 | 7.10 | 7.12 | 5.72 | -2.18% | 26,928 |
| Mar 23, 2026 | 7.29 | 7.39 | 7.27 | 7.28 | 5.85 | -0.06% | 23,569 |
| Mar 20, 2026 | 7.50 | 7.50 | 7.24 | 7.29 | 5.85 | -3.11% | 20,488 |
| Mar 19, 2026 | 7.58 | 7.70 | 7.56 | 7.67 | 6.04 | -0.49% | 29,468 |
| Mar 18, 2026 | 7.80 | 7.86 | 7.69 | 7.71 | 6.07 | -2.31% | 41,687 |
| Mar 17, 2026 | 7.80 | 7.90 | 7.80 | 7.89 | 6.21 | 1.25% | 42,124 |
| Mar 16, 2026 | 7.82 | 7.84 | 7.78 | 7.79 | 6.13 | 0.25% | 39,238 |
| Mar 13, 2026 | 8.04 | 8.07 | 7.76 | 7.77 | 6.12 | -2.57% | 28,367 |
| Mar 12, 2026 | 8.25 | 8.25 | 8.11 | 8.14 | 6.28 | -2.04% | 21,439 |
| Mar 11, 2026 | 8.31 | 8.41 | 8.24 | 8.31 | 6.41 | -0.49% | 26,964 |
| Mar 10, 2026 | 8.46 | 8.46 | 8.29 | 8.35 | 6.44 | -0.68% | 19,839 |
| Mar 9, 2026 | 8.19 | 8.42 | 8.18 | 8.40 | 6.49 | 2.10% | 30,971 |
| Mar 6, 2026 | 8.28 | 8.32 | 8.14 | 8.23 | 6.35 | -1.70% | 33,064 |
| Mar 5, 2026 | 8.57 | 8.64 | 8.46 | 8.53 | 6.46 | -0.52% | 50,197 |
| Mar 4, 2026 | 8.53 | 8.60 | 8.51 | 8.58 | 6.50 | 3.51% | 40,535 |
| Mar 3, 2026 | 8.17 | 8.37 | 8.08 | 8.28 | 6.28 | -1.59% | 28,725 |
| Mar 2, 2026 | 8.19 | 8.44 | 8.18 | 8.42 | 6.38 | 0.58% | 31,918 |
| Feb 27, 2026 | 8.33 | 8.37 | 8.18 | 8.37 | 6.34 | -0.61% | 48,609 |
| Feb 26, 2026 | 8.59 | 8.66 | 8.52 | 8.64 | 6.38 | 1.06% | 36,887 |
| Feb 25, 2026 | 8.48 | 8.57 | 8.34 | 8.55 | 6.31 | 4.13% | 49,952 |
| Feb 24, 2026 | 8.03 | 8.24 | 7.94 | 8.21 | 6.06 | 1.11% | 30,379 |
| Feb 23, 2026 | 8.40 | 8.42 | 8.09 | 8.12 | 6.00 | -4.17% | 38,722 |
| Feb 20, 2026 | 8.37 | 8.53 | 8.37 | 8.47 | 6.26 | 1.18% | 31,824 |
| Feb 19, 2026 | 8.50 | 8.61 | 8.44 | 8.60 | 6.18 | 0.27% | 37,778 |
| Feb 18, 2026 | 8.61 | 8.94 | 8.53 | 8.58 | 6.17 | -0.98% | 61,391 |
| Feb 17, 2026 | 8.59 | 8.76 | 8.52 | 8.66 | 6.23 | -0.53% | 98,749 |
| Feb 13, 2026 | 8.59 | 8.79 | 8.56 | 8.71 | 6.26 | 1.64% | 131,949 |
| Feb 12, 2026 | 9.21 | 9.21 | 8.79 | 8.81 | 6.16 | -3.45% | 87,574 |
| Feb 11, 2026 | 9.35 | 9.62 | 9.07 | 9.12 | 6.38 | -8.23% | 97,261 |
| Feb 10, 2026 | 9.95 | 10.09 | 9.93 | 9.94 | 6.95 | -0.18% | 50,634 |
| Feb 9, 2026 | 9.88 | 10.10 | 9.80 | 9.96 | 6.97 | 1.86% | 56,887 |
| Feb 6, 2026 | 9.61 | 9.84 | 9.22 | 9.77 | 6.84 | 2.92% | 65,795 |
| Feb 5, 2026 | 9.96 | 9.96 | 9.76 | 9.77 | 6.64 | -2.64% | 95,297 |
| Feb 4, 2026 | 10.10 | 10.10 | 9.99 | 10.03 | 6.83 | -1.37% | 94,821 |
| Feb 3, 2026 | 10.38 | 10.38 | 10.11 | 10.17 | 6.92 | -2.30% | 76,165 |