GraniteShares Autocallable HOOD ETF (AHD)
NASDAQ: AHD · Real-Time Price · USD
26.46
-0.04 (-0.13%)
Sep 22, 2026, 4:00 PM EDT - Market closed
AHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.49 | 26.54 | 26.46 | 26.46 | 26.46 | -0.13% | 2,792 |
| Sep 21, 2026 | 26.75 | 26.75 | 26.40 | 26.49 | 26.49 | 0.08% | 15,385 |
| Sep 18, 2026 | 26.40 | 26.54 | 26.39 | 26.47 | 26.47 | 0.67% | 3,417 |
| Sep 17, 2026 | 26.34 | 26.34 | 26.29 | 26.30 | 26.30 | 0.52% | 972 |
| Sep 16, 2026 | 26.27 | 26.27 | 26.16 | 26.16 | 26.16 | -0.23% | 848 |
| Sep 15, 2026 | 26.26 | 26.37 | 26.20 | 26.22 | 26.22 | -0.55% | 1,881 |
| Sep 14, 2026 | 26.24 | 26.40 | 26.24 | 26.37 | 26.37 | 0.48% | 4,847 |
| Sep 11, 2026 | 26.36 | 26.36 | 26.20 | 26.24 | 26.24 | 0.06% | 6,954 |
| Sep 10, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.17% | 733 |
| Sep 9, 2026 | 26.41 | 26.41 | 26.27 | 26.27 | 26.27 | -0.30% | 2,789 |
| Sep 8, 2026 | 27.13 | 27.13 | 27.06 | 27.07 | 26.35 | 0.17% | 4,464 |
| Sep 4, 2026 | 27.02 | 27.11 | 26.92 | 27.03 | 26.31 | -0.82% | 3,122 |
| Sep 3, 2026 | 27.26 | 29.77 | 27.18 | 27.25 | 26.52 | 1.39% | 2,132 |
| Sep 2, 2026 | 26.84 | 26.91 | 26.83 | 26.88 | 26.16 | 0.48% | 2,757 |
| Sep 1, 2026 | 26.79 | 26.86 | 26.69 | 26.75 | 26.04 | -0.05% | 1,606 |
| Aug 31, 2026 | 26.75 | 26.76 | 26.75 | 26.76 | 26.05 | 0.49% | 328 |
| Aug 28, 2026 | 26.82 | 26.82 | 26.63 | 26.63 | 25.92 | -0.50% | 3,468 |
| Aug 27, 2026 | 26.84 | 26.86 | 26.72 | 26.77 | 26.05 | 0.26% | 3,023 |
| Aug 26, 2026 | 26.78 | 26.78 | 26.69 | 26.70 | 25.98 | -0.63% | 4,743 |
| Aug 25, 2026 | 26.59 | 26.94 | 26.59 | 26.87 | 26.15 | 1.03% | 5,936 |
| Aug 24, 2026 | 26.63 | 26.69 | 26.56 | 26.59 | 25.88 | -1.50% | 2,606 |
| Aug 21, 2026 | 27.06 | 27.08 | 27.00 | 27.00 | 26.28 | 2.25% | 2,680 |
| Aug 20, 2026 | 27.03 | 27.03 | 26.31 | 26.40 | 25.70 | -0.40% | 6,594 |
| Aug 19, 2026 | 26.30 | 26.64 | 26.30 | 26.51 | 25.80 | 0.76% | 2,132 |
| Aug 18, 2026 | 26.35 | 26.38 | 26.24 | 26.31 | 25.61 | -0.81% | 3,883 |
| Aug 17, 2026 | 26.42 | 26.56 | 26.42 | 26.52 | 25.81 | 1.30% | 9,495 |
| Aug 14, 2026 | 26.25 | 26.32 | 26.18 | 26.18 | 25.48 | -0.85% | 3,538 |
| Aug 13, 2026 | 26.17 | 26.50 | 26.17 | 26.41 | 25.70 | 1.23% | 2,790 |
| Aug 12, 2026 | 26.44 | 26.44 | 25.97 | 26.09 | 25.39 | 0.64% | 12,791 |
| Aug 11, 2026 | 26.53 | 26.61 | 26.50 | 26.50 | 25.23 | -0.13% | 2,690 |
| Aug 10, 2026 | 26.61 | 26.61 | 26.49 | 26.54 | 25.26 | 0.47% | 2,332 |
| Aug 7, 2026 | 26.61 | 26.61 | 26.38 | 26.41 | 25.14 | 1.24% | 1,264 |
| Aug 6, 2026 | 26.06 | 26.13 | 26.06 | 26.09 | 24.83 | -0.28% | 2,870 |
| Aug 5, 2026 | 26.23 | 26.28 | 26.16 | 26.16 | 24.91 | -0.27% | 1,430 |
| Aug 4, 2026 | 26.15 | 26.23 | 26.15 | 26.23 | 24.97 | 1.53% | 602 |
| Aug 3, 2026 | 25.64 | 25.87 | 25.64 | 25.84 | 24.60 | 0.77% | 4,309 |
| Jul 31, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 24.41 | 0.98% | 588 |
| Jul 30, 2026 | 25.45 | 25.45 | 25.39 | 25.39 | 24.17 | -0.12% | 1,726 |
| Jul 29, 2026 | 25.52 | 25.52 | 25.42 | 25.42 | 24.20 | -0.41% | 855 |
| Jul 28, 2026 | 25.71 | 25.71 | 25.50 | 25.53 | 24.30 | 0.02% | 2,163 |
| Jul 27, 2026 | 25.57 | 25.57 | 25.51 | 25.52 | 24.30 | 0.04% | 6,193 |
| Jul 24, 2026 | 25.54 | 25.54 | 25.51 | 25.51 | 24.29 | -0.16% | 3,441 |
| Jul 23, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 24.32 | -0.16% | 286 |
| Jul 22, 2026 | 25.57 | 25.62 | 25.57 | 25.59 | 24.36 | -0.23% | 1,049 |
| Jul 21, 2026 | 25.63 | 25.72 | 25.61 | 25.65 | 24.42 | 0.96% | 1,649 |
| Jul 20, 2026 | 25.49 | 25.51 | 25.40 | 25.41 | 24.19 | -0.39% | 2,617 |
| Jul 17, 2026 | 25.43 | 25.51 | 25.42 | 25.51 | 24.28 | -0.14% | 1,886 |
| Jul 16, 2026 | 25.62 | 25.63 | 25.54 | 25.54 | 24.32 | -0.15% | 2,026 |
| Jul 15, 2026 | 25.56 | 25.60 | 25.56 | 25.58 | 24.35 | -0.06% | 1,368 |
| Jul 14, 2026 | 25.54 | 25.60 | 25.54 | 25.60 | 24.37 | 0.19% | 4,688 |