GraniteShares YieldBoost HIMS ETF (HMYY)
NASDAQ: HMYY · Real-Time Price · USD
5.34
+0.05 (1.04%)
At close: Oct 15, 2026, 4:00 PM EDT
5.51
+0.17 (3.28%)
After-hours: Oct 15, 2026, 6:42 PM EDT
HMYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.25 | 5.35 | 5.24 | 5.34 | 5.34 | 1.14% | 5,628 |
| Oct 14, 2026 | 5.41 | 5.41 | 5.27 | 5.28 | 5.28 | -2.67% | 7,622 |
| Oct 13, 2026 | 5.44 | 5.45 | 5.40 | 5.42 | 5.42 | -0.91% | 10,104 |
| Oct 12, 2026 | 5.48 | 5.48 | 5.44 | 5.47 | 5.47 | 0.37% | 4,287 |
| Oct 9, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 2.76% | 8,918 |
| Oct 8, 2026 | 5.43 | 5.43 | 5.36 | 5.39 | 5.30 | -1.64% | 10,447 |
| Oct 7, 2026 | 5.41 | 5.49 | 5.41 | 5.48 | 5.39 | 0.92% | 7,760 |
| Oct 6, 2026 | 5.37 | 5.44 | 5.37 | 5.43 | 5.34 | -0.16% | 3,589 |
| Oct 5, 2026 | 5.40 | 5.45 | 5.40 | 5.43 | 5.35 | 1.01% | 7,288 |
| Oct 2, 2026 | 5.41 | 5.41 | 5.36 | 5.38 | 5.30 | 0.20% | 3,364 |
| Oct 1, 2026 | 5.44 | 5.48 | 5.44 | 5.45 | 5.29 | -0.27% | 1,736 |
| Sep 30, 2026 | 5.49 | 5.49 | 5.47 | 5.47 | 5.30 | 1.02% | 561 |
| Sep 29, 2026 | 5.43 | 5.43 | 5.40 | 5.41 | 5.25 | 0.09% | 2,639 |
| Sep 28, 2026 | 5.38 | 5.44 | 5.37 | 5.41 | 5.24 | -0.09% | 8,734 |
| Sep 25, 2026 | 5.41 | 5.42 | 5.36 | 5.41 | 5.25 | 0.31% | 3,395 |
| Sep 24, 2026 | 5.40 | 5.48 | 5.37 | 5.48 | 5.23 | 0.66% | 7,573 |
| Sep 23, 2026 | 5.46 | 5.47 | 5.43 | 5.44 | 5.20 | -0.47% | 7,848 |
| Sep 22, 2026 | 5.46 | 5.48 | 5.46 | 5.47 | 5.22 | 0.55% | 5,872 |
| Sep 21, 2026 | 5.38 | 5.44 | 5.38 | 5.44 | 5.19 | 1.59% | 3,715 |
| Sep 18, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.11 | 0.25% | 5,575 |
| Sep 17, 2026 | 5.45 | 5.46 | 5.42 | 5.42 | 5.10 | -0.09% | 4,306 |
| Sep 16, 2026 | 5.37 | 5.43 | 5.37 | 5.43 | 5.10 | 0.74% | 937 |
| Sep 15, 2026 | 5.41 | 5.42 | 5.38 | 5.39 | 5.07 | -0.55% | 3,999 |
| Sep 14, 2026 | 5.34 | 5.43 | 5.34 | 5.42 | 5.10 | 1.79% | 4,036 |
| Sep 11, 2026 | 5.32 | 5.32 | 5.27 | 5.32 | 5.01 | 0.06% | 3,437 |
| Sep 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.00 | 0.67% | 311 |
| Sep 9, 2026 | 5.39 | 5.39 | 5.31 | 5.36 | 4.97 | -0.24% | 3,391 |
| Sep 8, 2026 | 5.37 | 5.39 | 5.35 | 5.38 | 4.98 | 0.37% | 5,505 |
| Sep 4, 2026 | 5.34 | 5.37 | 5.34 | 5.36 | 4.96 | -0.43% | 8,933 |
| Sep 3, 2026 | 5.55 | 5.71 | 5.45 | 5.46 | 4.98 | -0.91% | 4,763 |
| Sep 2, 2026 | 5.57 | 5.61 | 5.51 | 5.51 | 5.03 | -0.63% | 5,739 |
| Sep 1, 2026 | 5.63 | 5.63 | 5.55 | 5.55 | 5.06 | -1.86% | 2,291 |
| Aug 31, 2026 | 5.58 | 5.65 | 5.58 | 5.65 | 5.16 | 1.07% | 8,347 |
| Aug 28, 2026 | 5.70 | 5.70 | 5.59 | 5.59 | 5.10 | -1.97% | 2,395 |
| Aug 27, 2026 | 5.76 | 5.80 | 5.73 | 5.79 | 5.21 | 0.54% | 10,975 |
| Aug 26, 2026 | 5.93 | 5.93 | 5.76 | 5.76 | 5.18 | -3.36% | 8,630 |
| Aug 25, 2026 | 5.90 | 5.96 | 5.90 | 5.96 | 5.36 | 1.53% | 2,225 |
| Aug 24, 2026 | 5.96 | 5.96 | 5.86 | 5.87 | 5.28 | -2.09% | 7,434 |
| Aug 21, 2026 | 5.91 | 6.00 | 5.91 | 6.00 | 5.39 | 1.10% | 12,445 |
| Aug 20, 2026 | 5.99 | 6.03 | 5.99 | 6.02 | 5.33 | 0.50% | 1,600 |
| Aug 19, 2026 | 5.83 | 5.99 | 5.83 | 5.99 | 5.30 | 3.90% | 6,306 |
| Aug 18, 2026 | 5.80 | 5.84 | 5.77 | 5.77 | 5.10 | -1.30% | 7,486 |
| Aug 17, 2026 | 5.82 | 5.85 | 5.79 | 5.84 | 5.17 | 0.18% | 2,113 |
| Aug 14, 2026 | 5.88 | 5.88 | 5.83 | 5.83 | 5.16 | -0.68% | 5,300 |
| Aug 13, 2026 | 6.01 | 6.01 | 5.96 | 5.96 | 5.20 | -0.63% | 5,684 |
| Aug 12, 2026 | 6.05 | 6.06 | 6.00 | 6.00 | 5.23 | -2.58% | 1,623 |
| Aug 11, 2026 | 6.10 | 6.18 | 6.10 | 6.16 | 5.37 | -0.21% | 4,563 |
| Aug 10, 2026 | 6.13 | 6.18 | 6.13 | 6.17 | 5.38 | 0.31% | 5,010 |
| Aug 7, 2026 | 6.18 | 6.18 | 6.09 | 6.15 | 5.36 | 1.02% | 3,353 |
| Aug 6, 2026 | 6.22 | 6.22 | 6.18 | 6.18 | 5.31 | -0.64% | 6,598 |