GraniteShares YieldBoost HIMS ETF (HMYY)
NASDAQ: HMYY · Real-Time Price · USD
5.62
+0.03 (0.54%)
Aug 31, 2026, 1:17 PM EDT - Market open
HMYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5.58 | 5.63 | 5.58 | 5.63 | - | 0.72% | 1,232 |
| Aug 28, 2026 | 5.70 | 5.70 | 5.59 | 5.59 | 5.59 | -1.97% | 2,395 |
| Aug 27, 2026 | 5.76 | 5.80 | 5.73 | 5.79 | 5.70 | 0.54% | 10,975 |
| Aug 26, 2026 | 5.93 | 5.93 | 5.76 | 5.76 | 5.67 | -3.36% | 8,630 |
| Aug 25, 2026 | 5.90 | 5.96 | 5.90 | 5.96 | 5.87 | 1.53% | 2,225 |
| Aug 24, 2026 | 5.96 | 5.96 | 5.86 | 5.87 | 5.78 | -2.09% | 7,434 |
| Aug 21, 2026 | 5.91 | 6.00 | 5.91 | 6.00 | 5.90 | 1.10% | 12,445 |
| Aug 20, 2026 | 5.99 | 6.03 | 5.99 | 6.02 | 5.84 | 0.50% | 1,600 |
| Aug 19, 2026 | 5.83 | 5.99 | 5.83 | 5.99 | 5.81 | 3.90% | 6,306 |
| Aug 18, 2026 | 5.80 | 5.84 | 5.77 | 5.77 | 5.59 | -1.30% | 7,486 |
| Aug 17, 2026 | 5.82 | 5.85 | 5.79 | 5.84 | 5.66 | 0.18% | 2,113 |
| Aug 14, 2026 | 5.88 | 5.88 | 5.83 | 5.83 | 5.65 | -0.68% | 5,300 |
| Aug 13, 2026 | 6.01 | 6.01 | 5.96 | 5.96 | 5.69 | -0.63% | 5,684 |
| Aug 12, 2026 | 6.05 | 6.06 | 6.00 | 6.00 | 5.73 | -2.58% | 1,623 |
| Aug 11, 2026 | 6.10 | 6.18 | 6.10 | 6.16 | 5.88 | -0.21% | 4,563 |
| Aug 10, 2026 | 6.13 | 6.18 | 6.13 | 6.17 | 5.89 | 0.31% | 5,010 |
| Aug 7, 2026 | 6.18 | 6.18 | 6.09 | 6.15 | 5.88 | 1.02% | 3,353 |
| Aug 6, 2026 | 6.22 | 6.22 | 6.18 | 6.18 | 5.82 | -0.64% | 6,598 |
| Aug 5, 2026 | 6.22 | 6.23 | 6.22 | 6.22 | 5.85 | - | 1,434 |
| Aug 4, 2026 | 6.22 | 6.23 | 6.21 | 6.22 | 5.85 | 0.32% | 5,503 |
| Aug 3, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 5.83 | 1.07% | 1,831 |
| Jul 31, 2026 | 6.16 | 6.16 | 6.09 | 6.13 | 5.77 | 0.57% | 1,013 |
| Jul 30, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 5.74 | 0.81% | 3,727 |
| Jul 29, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 5.69 | -1.60% | 3,691 |
| Jul 28, 2026 | 6.34 | 6.34 | 6.21 | 6.25 | 5.79 | -0.64% | 1,110 |
| Jul 27, 2026 | 6.31 | 6.31 | 6.25 | 6.29 | 5.82 | 0.80% | 2,021 |
| Jul 24, 2026 | 6.30 | 6.30 | 6.24 | 6.24 | 5.78 | -2.97% | 4,391 |
| Jul 23, 2026 | 6.51 | 6.61 | 6.48 | 6.53 | 5.95 | 0.77% | 12,024 |
| Jul 22, 2026 | 6.50 | 6.50 | 6.48 | 6.48 | 5.91 | -0.46% | 4,701 |
| Jul 21, 2026 | 6.53 | 6.55 | 6.50 | 6.51 | 5.94 | -0.27% | 3,702 |
| Jul 20, 2026 | 6.53 | 6.54 | 6.52 | 6.52 | 5.95 | -0.49% | 4,040 |
| Jul 17, 2026 | 6.56 | 6.64 | 6.56 | 6.56 | 5.98 | -0.98% | 2,325 |
| Jul 16, 2026 | 6.84 | 6.84 | 6.72 | 6.73 | 6.04 | -1.75% | 10,676 |
| Jul 15, 2026 | 6.82 | 6.85 | 6.81 | 6.85 | 6.15 | 2.16% | 1,678 |
| Jul 14, 2026 | 6.69 | 6.71 | 6.68 | 6.70 | 6.02 | 0.64% | 3,607 |
| Jul 13, 2026 | 6.63 | 6.68 | 6.63 | 6.66 | 5.98 | -0.26% | 2,659 |
| Jul 10, 2026 | 6.69 | 6.69 | 6.64 | 6.68 | 6.00 | -1.04% | 1,749 |
| Jul 9, 2026 | 6.87 | 6.88 | 6.85 | 6.85 | 6.06 | -0.59% | 4,862 |
| Jul 8, 2026 | 6.88 | 6.90 | 6.84 | 6.89 | 6.09 | -0.59% | 4,983 |
| Jul 7, 2026 | 6.98 | 7.01 | 6.93 | 6.93 | 6.13 | -1.33% | 8,307 |
| Jul 6, 2026 | 6.86 | 7.04 | 6.86 | 7.03 | 6.21 | 1.01% | 7,032 |
| Jul 2, 2026 | 6.96 | 7.00 | 6.95 | 6.96 | 6.15 | -0.23% | 3,280 |
| Jul 1, 2026 | 7.07 | 7.09 | 7.07 | 7.08 | 6.17 | 0.85% | 2,243 |
| Jun 30, 2026 | 6.95 | 7.07 | 6.93 | 7.02 | 6.11 | 0.70% | 7,433 |
| Jun 29, 2026 | 6.99 | 7.01 | 6.92 | 6.97 | 6.07 | 0.01% | 8,366 |
| Jun 26, 2026 | 6.90 | 7.04 | 6.90 | 6.97 | 6.07 | 0.66% | 3,528 |
| Jun 25, 2026 | 6.96 | 7.03 | 6.95 | 7.03 | 6.03 | -0.08% | 4,525 |
| Jun 24, 2026 | 7.01 | 7.04 | 6.97 | 7.04 | 6.03 | 0.28% | 2,906 |
| Jun 23, 2026 | 7.05 | 7.08 | 7.02 | 7.02 | 6.02 | -0.14% | 3,134 |
| Jun 22, 2026 | 7.05 | 7.07 | 7.02 | 7.03 | 6.03 | -0.28% | 6,691 |