GraniteShares Autocallable HOOD ETF (AHD)
NASDAQ: AHD · Real-Time Price · USD
26.22
-0.05 (-0.19%)
At close: Nov 2, 2026, 4:00 PM EST
26.22
0.00 (0.00%)
After-hours: Nov 2, 2026, 4:15 PM EST
AHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 26.26 | 26.29 | 26.17 | 26.22 | 26.22 | -0.19% | 6,842 |
| Oct 30, 2026 | 26.22 | 26.29 | 26.22 | 26.27 | 26.27 | 0.50% | 10,124 |
| Oct 29, 2026 | 26.12 | 26.16 | 26.05 | 26.14 | 26.14 | 0.52% | 2,622 |
| Oct 28, 2026 | 25.88 | 26.05 | 25.88 | 26.01 | 26.01 | 0.12% | 3,902 |
| Oct 27, 2026 | 25.86 | 25.98 | 25.86 | 25.98 | 25.98 | 0.19% | 7,145 |
| Oct 26, 2026 | 25.89 | 26.00 | 25.89 | 25.93 | 25.93 | -0.13% | 17,422 |
| Oct 23, 2026 | 25.83 | 25.98 | 25.83 | 25.96 | 25.96 | 0.25% | 1,854 |
| Oct 22, 2026 | 25.91 | 25.96 | 25.90 | 25.90 | 25.90 | -0.15% | 2,304 |
| Oct 21, 2026 | 25.91 | 26.02 | 25.91 | 25.94 | 25.94 | 0.21% | 6,290 |
| Oct 20, 2026 | 25.94 | 25.96 | 25.88 | 25.88 | 25.88 | 0.29% | 6,061 |
| Oct 19, 2026 | 25.83 | 25.89 | 25.80 | 25.81 | 25.81 | -0.29% | 5,722 |
| Oct 16, 2026 | 25.94 | 25.94 | 25.80 | 25.88 | 25.88 | 0.02% | 3,215 |
| Oct 15, 2026 | 25.76 | 25.93 | 25.76 | 25.88 | 25.88 | 0.04% | 9,315 |
| Oct 14, 2026 | 25.76 | 25.89 | 25.76 | 25.87 | 25.87 | -0.10% | 3,023 |
| Oct 13, 2026 | 26.23 | 26.23 | 25.89 | 25.89 | 25.89 | 0.03% | 3,812 |
| Oct 12, 2026 | 25.90 | 25.97 | 25.88 | 25.88 | 25.88 | 0.18% | 1,137 |
| Oct 9, 2026 | 25.91 | 25.96 | 25.80 | 25.84 | 25.84 | 0.04% | 15,736 |
| Oct 8, 2026 | 25.91 | 25.98 | 25.80 | 25.83 | 25.83 | -0.10% | 5,803 |
| Oct 7, 2026 | 25.87 | 25.95 | 25.77 | 25.85 | 25.85 | -0.10% | 20,492 |
| Oct 6, 2026 | 26.56 | 26.64 | 26.56 | 26.60 | 25.88 | 0.11% | 30,752 |
| Oct 5, 2026 | 26.58 | 26.63 | 26.57 | 26.57 | 25.85 | 0.08% | 15,067 |
| Oct 2, 2026 | 26.56 | 26.72 | 26.53 | 26.55 | 25.83 | 0.17% | 40,565 |
| Oct 1, 2026 | 26.58 | 26.58 | 26.50 | 26.50 | 25.78 | 0.09% | 28,322 |
| Sep 30, 2026 | 26.57 | 26.57 | 26.39 | 26.48 | 25.76 | 0.06% | 22,979 |
| Sep 29, 2026 | 26.52 | 26.58 | 26.42 | 26.46 | 25.74 | -0.15% | 7,492 |
| Sep 28, 2026 | 26.54 | 26.58 | 26.50 | 26.50 | 25.78 | -0.13% | 6,111 |
| Sep 25, 2026 | 26.52 | 26.55 | 26.47 | 26.54 | 25.82 | 0.11% | 14,978 |
| Sep 24, 2026 | 26.76 | 26.76 | 26.43 | 26.51 | 25.79 | -0.09% | 3,615 |
| Sep 23, 2026 | 26.52 | 26.57 | 26.50 | 26.53 | 25.81 | 0.28% | 9,933 |
| Sep 22, 2026 | 26.49 | 26.54 | 26.46 | 26.46 | 25.74 | -0.13% | 2,792 |
| Sep 21, 2026 | 26.75 | 26.75 | 26.40 | 26.49 | 25.77 | 0.08% | 15,385 |
| Sep 18, 2026 | 26.40 | 26.54 | 26.39 | 26.47 | 25.75 | 0.67% | 3,417 |
| Sep 17, 2026 | 26.34 | 26.34 | 26.29 | 26.30 | 25.58 | 0.52% | 972 |
| Sep 16, 2026 | 26.27 | 26.27 | 26.16 | 26.16 | 25.45 | -0.23% | 848 |
| Sep 15, 2026 | 26.26 | 26.37 | 26.20 | 26.22 | 25.51 | -0.55% | 1,881 |
| Sep 14, 2026 | 26.24 | 26.40 | 26.24 | 26.37 | 25.65 | 0.48% | 4,847 |
| Sep 11, 2026 | 26.36 | 26.36 | 26.20 | 26.24 | 25.53 | 0.06% | 6,954 |
| Sep 10, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 25.52 | -0.17% | 733 |
| Sep 9, 2026 | 26.41 | 26.41 | 26.27 | 26.27 | 25.56 | -0.30% | 2,789 |
| Sep 8, 2026 | 27.13 | 27.13 | 27.06 | 27.07 | 25.64 | 0.17% | 4,464 |
| Sep 4, 2026 | 27.02 | 27.11 | 26.92 | 27.03 | 25.59 | -0.82% | 3,122 |
| Sep 3, 2026 | 27.26 | 29.77 | 27.18 | 27.25 | 25.81 | 1.39% | 2,132 |
| Sep 2, 2026 | 26.84 | 26.91 | 26.83 | 26.88 | 25.45 | 0.48% | 2,757 |
| Sep 1, 2026 | 26.79 | 26.86 | 26.69 | 26.75 | 25.33 | -0.05% | 1,606 |
| Aug 31, 2026 | 26.75 | 26.76 | 26.75 | 26.76 | 25.34 | 0.49% | 328 |
| Aug 28, 2026 | 26.82 | 26.82 | 26.63 | 26.63 | 25.22 | -0.50% | 3,468 |
| Aug 27, 2026 | 26.84 | 26.86 | 26.72 | 26.77 | 25.35 | 0.26% | 3,023 |
| Aug 26, 2026 | 26.78 | 26.78 | 26.69 | 26.70 | 25.28 | -0.63% | 4,743 |
| Aug 25, 2026 | 26.59 | 26.94 | 26.59 | 26.87 | 25.44 | 1.03% | 5,936 |
| Aug 24, 2026 | 26.63 | 26.69 | 26.56 | 26.59 | 25.18 | -1.50% | 2,606 |