GraniteShares Autocallable HOOD ETF (AHD)
NASDAQ: AHD · Real-Time Price · USD
26.09
-0.41 (-1.57%)
Aug 12, 2026, 4:00 PM EDT - Market closed
AHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 26.44 | 26.44 | 25.97 | 26.09 | 26.09 | -1.57% | 12,665 |
| Aug 11, 2026 | 26.53 | 26.61 | 26.50 | 26.50 | 26.50 | -0.13% | 2,190 |
| Aug 10, 2026 | 26.61 | 26.61 | 26.49 | 26.54 | 26.54 | 0.47% | 2,332 |
| Aug 7, 2026 | 26.61 | 26.61 | 26.38 | 26.41 | 26.41 | 1.24% | 1,264 |
| Aug 6, 2026 | 26.06 | 26.13 | 26.06 | 26.09 | 26.09 | -0.28% | 2,870 |
| Aug 5, 2026 | 26.23 | 26.28 | 26.16 | 26.16 | 26.16 | -0.27% | 1,430 |
| Aug 4, 2026 | 26.15 | 26.23 | 26.15 | 26.23 | 26.23 | 1.53% | 602 |
| Aug 3, 2026 | 25.64 | 25.87 | 25.64 | 25.84 | 25.84 | 0.77% | 4,309 |
| Jul 31, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.98% | 588 |
| Jul 30, 2026 | 25.45 | 25.45 | 25.39 | 25.39 | 25.39 | -0.12% | 1,726 |
| Jul 29, 2026 | 25.52 | 25.52 | 25.42 | 25.42 | 25.42 | -0.41% | 855 |
| Jul 28, 2026 | 25.71 | 25.71 | 25.50 | 25.53 | 25.53 | 0.02% | 2,163 |
| Jul 27, 2026 | 25.57 | 25.57 | 25.51 | 25.52 | 25.52 | 0.04% | 6,193 |
| Jul 24, 2026 | 25.54 | 25.54 | 25.51 | 25.51 | 25.51 | -0.16% | 3,441 |
| Jul 23, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.16% | 286 |
| Jul 22, 2026 | 25.57 | 25.62 | 25.57 | 25.59 | 25.59 | -0.23% | 1,049 |
| Jul 21, 2026 | 25.63 | 25.72 | 25.61 | 25.65 | 25.65 | 0.96% | 1,649 |
| Jul 20, 2026 | 25.49 | 25.51 | 25.40 | 25.41 | 25.41 | -0.39% | 2,617 |
| Jul 17, 2026 | 25.43 | 25.51 | 25.42 | 25.51 | 25.51 | -0.14% | 1,886 |
| Jul 16, 2026 | 25.62 | 25.63 | 25.54 | 25.54 | 25.54 | -0.15% | 2,026 |
| Jul 15, 2026 | 25.56 | 25.60 | 25.56 | 25.58 | 25.58 | -0.06% | 1,368 |
| Jul 14, 2026 | 25.54 | 25.60 | 25.54 | 25.60 | 25.60 | 0.19% | 4,688 |
| Jul 13, 2026 | 25.75 | 25.75 | 25.55 | 25.55 | 25.55 | - | 3,644 |
| Jul 10, 2026 | 25.54 | 25.58 | 25.54 | 25.55 | 25.55 | -0.06% | 3,093 |
| Jul 9, 2026 | 25.53 | 25.58 | 25.53 | 25.56 | 25.56 | 0.10% | 3,691 |
| Jul 8, 2026 | 25.66 | 25.66 | 25.50 | 25.54 | 25.54 | -0.06% | 11,055 |
| Jul 7, 2026 | 25.56 | 25.57 | 25.51 | 25.55 | 25.55 | 0.20% | 16,938 |
| Jul 6, 2026 | 25.45 | 25.55 | 25.35 | 25.50 | 25.50 | -0.08% | 634 |
| Jul 2, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.12% | 235 |
| Jul 1, 2026 | 25.38 | 25.49 | 25.38 | 25.49 | 25.49 | 0.92% | 377 |
| Jun 30, 2026 | 25.94 | 25.94 | 25.87 | 25.87 | 25.26 | - | 373 |
| Jun 29, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.26 | 0.51% | 159 |
| Jun 26, 2026 | 25.64 | 25.74 | 25.64 | 25.74 | 25.13 | 0.88% | 181 |
| Jun 25, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 24.91 | -0.55% | 212 |
| Jun 24, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.05 | -0.74% | 109 |
| Jun 23, 2026 | 25.91 | 25.91 | 25.84 | 25.84 | 25.23 | 0.12% | 273 |
| Jun 22, 2026 | 25.93 | 25.94 | 25.81 | 25.81 | 25.20 | -0.27% | 982 |
| Jun 18, 2026 | 25.94 | 25.94 | 25.88 | 25.88 | 25.27 | -0.31% | 359 |
| Jun 17, 2026 | 25.76 | 25.96 | 25.76 | 25.96 | 25.35 | 1.92% | 397 |
| Jun 16, 2026 | 25.55 | 25.56 | 25.47 | 25.47 | 24.87 | 0.02% | 470 |
| Jun 15, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 24.87 | 1.80% | 312 |
| Jun 12, 2026 | 25.10 | 25.10 | 25.02 | 25.02 | 24.43 | -1.03% | 862 |
| Jun 11, 2026 | 25.23 | 25.36 | 25.23 | 25.28 | 24.68 | 1.81% | 2,763 |
| Jun 10, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.24 | 0.89% | 51 |
| Jun 9, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.03 | -0.36% | 39 |
| Jun 8, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.11 | 0.60% | 184 |
| Jun 5, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 23.97 | -2.41% | 54 |
| Jun 4, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.56 | 1.95% | 11 |
| Jun 3, 2026 | 24.74 | 24.74 | 24.67 | 24.67 | 24.09 | -1.32% | 160 |
| Jun 2, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 24.41 | -0.78% | 43 |