GraniteShares YieldBOOST HOOD ETF (HOYY)
NASDAQ: HOYY · Real-Time Price · USD
8.37
0.00 (0.00%)
Feb 27, 2026, 4:00 PM EST - Market closed
HOYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.33 | 8.37 | 8.18 | 8.37 | 8.37 | -3.14% | 47,347 |
| Feb 26, 2026 | 8.59 | 8.66 | 8.52 | 8.64 | 8.64 | 1.06% | 36,866 |
| Feb 25, 2026 | 8.48 | 8.57 | 8.34 | 8.55 | 8.55 | 4.13% | 49,952 |
| Feb 24, 2026 | 8.03 | 8.24 | 7.94 | 8.21 | 8.21 | 1.11% | 30,379 |
| Feb 23, 2026 | 8.40 | 8.42 | 8.09 | 8.12 | 8.12 | -4.17% | 38,722 |
| Feb 20, 2026 | 8.37 | 8.53 | 8.37 | 8.47 | 8.47 | -1.44% | 31,824 |
| Feb 19, 2026 | 8.50 | 8.61 | 8.44 | 8.60 | 8.38 | 0.26% | 37,778 |
| Feb 18, 2026 | 8.61 | 8.94 | 8.53 | 8.58 | 8.35 | -0.97% | 61,391 |
| Feb 17, 2026 | 8.59 | 8.76 | 8.52 | 8.66 | 8.44 | -0.53% | 98,749 |
| Feb 13, 2026 | 8.59 | 8.79 | 8.56 | 8.71 | 8.48 | -1.12% | 131,949 |
| Feb 12, 2026 | 9.21 | 9.21 | 8.79 | 8.81 | 8.34 | -3.45% | 87,574 |
| Feb 11, 2026 | 9.35 | 9.62 | 9.07 | 9.12 | 8.64 | -8.23% | 97,261 |
| Feb 10, 2026 | 9.95 | 10.09 | 9.93 | 9.94 | 9.42 | -0.18% | 50,634 |
| Feb 9, 2026 | 9.88 | 10.10 | 9.80 | 9.96 | 9.43 | 1.86% | 56,887 |
| Feb 6, 2026 | 9.61 | 9.84 | 9.22 | 9.77 | 9.26 | 0.08% | 65,795 |
| Feb 5, 2026 | 9.96 | 9.96 | 9.76 | 9.77 | 9.00 | -2.64% | 95,297 |
| Feb 4, 2026 | 10.10 | 10.10 | 9.99 | 10.03 | 9.24 | -1.38% | 94,821 |
| Feb 3, 2026 | 10.38 | 10.38 | 10.11 | 10.17 | 9.37 | -2.30% | 76,165 |
| Feb 2, 2026 | 10.53 | 10.54 | 10.28 | 10.41 | 9.59 | -4.39% | 82,380 |
| Jan 30, 2026 | 11.28 | 11.44 | 10.81 | 10.89 | 10.03 | -5.19% | 168,370 |
| Jan 29, 2026 | 11.76 | 11.76 | 11.32 | 11.48 | 10.30 | -2.13% | 92,327 |
| Jan 28, 2026 | 11.94 | 12.08 | 11.69 | 11.73 | 10.53 | -1.34% | 135,310 |
| Jan 27, 2026 | 12.03 | 12.16 | 11.85 | 11.89 | 10.67 | -0.97% | 152,350 |
| Jan 26, 2026 | 11.90 | 12.08 | 11.80 | 12.01 | 10.77 | -0.09% | 98,039 |
| Jan 23, 2026 | 11.87 | 12.27 | 11.87 | 12.02 | 10.78 | -1.23% | 139,353 |
| Jan 22, 2026 | 12.23 | 12.27 | 12.04 | 12.17 | 10.63 | 0.65% | 88,728 |
| Jan 21, 2026 | 12.10 | 12.25 | 12.01 | 12.09 | 10.57 | 0.09% | 95,055 |
| Jan 20, 2026 | 12.01 | 12.25 | 12.01 | 12.08 | 10.56 | -2.50% | 137,923 |
| Jan 16, 2026 | 13.00 | 13.00 | 12.30 | 12.39 | 10.83 | -5.56% | 148,792 |
| Jan 15, 2026 | 13.98 | 13.98 | 13.07 | 13.12 | 11.15 | -6.18% | 158,779 |
| Jan 14, 2026 | 13.94 | 14.07 | 13.77 | 13.98 | 11.88 | 0.37% | 60,489 |
| Jan 13, 2026 | 13.81 | 13.97 | 13.71 | 13.93 | 11.84 | 0.96% | 92,880 |
| Jan 12, 2026 | 13.34 | 13.89 | 13.34 | 13.80 | 11.72 | 2.06% | 115,153 |
| Jan 9, 2026 | 13.55 | 13.64 | 13.44 | 13.52 | 11.49 | -2.30% | 72,822 |
| Jan 8, 2026 | 13.75 | 13.91 | 13.53 | 13.84 | 11.45 | -0.07% | 136,736 |
| Jan 7, 2026 | 13.95 | 14.03 | 13.81 | 13.85 | 11.46 | -0.87% | 45,484 |
| Jan 6, 2026 | 14.03 | 14.03 | 13.84 | 13.97 | 11.55 | 0.22% | 101,892 |
| Jan 5, 2026 | 13.80 | 14.00 | 13.78 | 13.94 | 11.53 | 2.05% | 128,348 |
| Jan 2, 2026 | 13.57 | 13.71 | 12.89 | 13.66 | 11.30 | 0.15% | 149,466 |
| Dec 31, 2025 | 14.00 | 14.06 | 13.63 | 13.64 | 10.98 | -3.02% | 118,083 |
| Dec 30, 2025 | 14.24 | 14.41 | 14.03 | 14.06 | 11.32 | -1.10% | 97,410 |
| Dec 29, 2025 | 14.17 | 14.39 | 14.12 | 14.22 | 11.44 | -0.97% | 104,551 |
| Dec 26, 2025 | 14.88 | 14.88 | 14.31 | 14.36 | 11.56 | -5.40% | 99,992 |
| Dec 24, 2025 | 15.15 | 15.24 | 14.96 | 15.18 | 11.89 | -1.11% | 66,065 |
| Dec 23, 2025 | 15.35 | 15.44 | 15.00 | 15.35 | 12.02 | -0.71% | 120,858 |
| Dec 22, 2025 | 15.46 | 15.52 | 15.38 | 15.46 | 12.11 | 1.01% | 36,547 |
| Dec 19, 2025 | 15.04 | 15.34 | 14.83 | 15.31 | 11.99 | 1.59% | 98,482 |
| Dec 18, 2025 | 15.45 | 15.63 | 15.06 | 15.07 | 11.49 | 0.95% | 132,861 |
| Dec 17, 2025 | 15.39 | 15.63 | 14.92 | 14.92 | 11.39 | -1.95% | 66,573 |
| Dec 16, 2025 | 14.99 | 15.31 | 14.96 | 15.22 | 11.61 | 1.53% | 60,431 |