GraniteShares YieldBOOST HOOD ETF (HOYY)
NASDAQ: HOYY · Real-Time Price · USD
7.28
-0.39 (-5.03%)
At close: Mar 20, 2026, 4:00 PM EDT
7.40
+0.12 (1.59%)
After-hours: Mar 20, 2026, 7:40 PM EDT
HOYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.50 | 7.50 | 7.24 | 7.29 | 7.28 | -4.98% | 20,488 |
| Mar 19, 2026 | 7.58 | 7.70 | 7.56 | 7.67 | 7.52 | -0.49% | 29,468 |
| Mar 18, 2026 | 7.80 | 7.86 | 7.69 | 7.71 | 7.56 | -2.31% | 41,687 |
| Mar 17, 2026 | 7.80 | 7.90 | 7.80 | 7.89 | 7.73 | 1.25% | 42,124 |
| Mar 16, 2026 | 7.82 | 7.84 | 7.78 | 7.79 | 7.64 | 0.26% | 39,238 |
| Mar 13, 2026 | 8.04 | 8.07 | 7.76 | 7.77 | 7.62 | -4.49% | 28,367 |
| Mar 12, 2026 | 8.25 | 8.25 | 8.11 | 8.14 | 7.82 | -2.05% | 21,439 |
| Mar 11, 2026 | 8.31 | 8.41 | 8.24 | 8.31 | 7.98 | -0.49% | 26,964 |
| Mar 10, 2026 | 8.46 | 8.46 | 8.29 | 8.35 | 8.02 | -0.68% | 19,839 |
| Mar 9, 2026 | 8.19 | 8.42 | 8.18 | 8.40 | 8.08 | 2.10% | 30,971 |
| Mar 6, 2026 | 8.28 | 8.32 | 8.14 | 8.23 | 7.91 | -3.52% | 33,064 |
| Mar 5, 2026 | 8.57 | 8.64 | 8.46 | 8.53 | 8.05 | -0.52% | 50,197 |
| Mar 4, 2026 | 8.53 | 8.60 | 8.51 | 8.58 | 8.09 | 3.51% | 40,535 |
| Mar 3, 2026 | 8.17 | 8.37 | 8.08 | 8.28 | 7.82 | -1.59% | 28,725 |
| Mar 2, 2026 | 8.19 | 8.44 | 8.18 | 8.42 | 7.94 | 0.57% | 31,918 |
| Feb 27, 2026 | 8.33 | 8.37 | 8.18 | 8.37 | 7.90 | -3.14% | 48,609 |
| Feb 26, 2026 | 8.59 | 8.66 | 8.52 | 8.64 | 7.95 | 1.06% | 36,887 |
| Feb 25, 2026 | 8.48 | 8.57 | 8.34 | 8.55 | 7.86 | 4.13% | 49,952 |
| Feb 24, 2026 | 8.03 | 8.24 | 7.94 | 8.21 | 7.55 | 1.11% | 30,379 |
| Feb 23, 2026 | 8.40 | 8.42 | 8.09 | 8.12 | 7.47 | -4.17% | 38,722 |
| Feb 20, 2026 | 8.37 | 8.53 | 8.37 | 8.47 | 7.79 | -1.44% | 31,824 |
| Feb 19, 2026 | 8.50 | 8.61 | 8.44 | 8.60 | 7.70 | 0.26% | 37,778 |
| Feb 18, 2026 | 8.61 | 8.94 | 8.53 | 8.58 | 7.68 | -0.97% | 61,391 |
| Feb 17, 2026 | 8.59 | 8.76 | 8.52 | 8.66 | 7.76 | -0.53% | 98,749 |
| Feb 13, 2026 | 8.59 | 8.79 | 8.56 | 8.71 | 7.80 | -1.12% | 131,949 |
| Feb 12, 2026 | 9.21 | 9.21 | 8.79 | 8.81 | 7.67 | -3.45% | 87,574 |
| Feb 11, 2026 | 9.35 | 9.62 | 9.07 | 9.12 | 7.95 | -8.23% | 97,261 |
| Feb 10, 2026 | 9.95 | 10.09 | 9.93 | 9.94 | 8.66 | -0.18% | 50,634 |
| Feb 9, 2026 | 9.88 | 10.10 | 9.80 | 9.96 | 8.68 | 1.86% | 56,887 |
| Feb 6, 2026 | 9.61 | 9.84 | 9.22 | 9.77 | 8.52 | 0.08% | 65,795 |
| Feb 5, 2026 | 9.96 | 9.96 | 9.76 | 9.77 | 8.28 | -2.64% | 95,297 |
| Feb 4, 2026 | 10.10 | 10.10 | 9.99 | 10.03 | 8.50 | -1.38% | 94,821 |
| Feb 3, 2026 | 10.38 | 10.38 | 10.11 | 10.17 | 8.62 | -2.30% | 76,165 |
| Feb 2, 2026 | 10.53 | 10.54 | 10.28 | 10.41 | 8.82 | -4.39% | 82,380 |
| Jan 30, 2026 | 11.28 | 11.44 | 10.81 | 10.89 | 9.23 | -5.19% | 168,370 |
| Jan 29, 2026 | 11.76 | 11.76 | 11.32 | 11.48 | 9.47 | -2.13% | 92,327 |
| Jan 28, 2026 | 11.94 | 12.08 | 11.69 | 11.73 | 9.68 | -1.34% | 135,310 |
| Jan 27, 2026 | 12.03 | 12.16 | 11.85 | 11.89 | 9.81 | -0.97% | 152,350 |
| Jan 26, 2026 | 11.90 | 12.08 | 11.80 | 12.01 | 9.91 | -0.09% | 98,039 |
| Jan 23, 2026 | 11.87 | 12.27 | 11.87 | 12.02 | 9.92 | -1.23% | 139,353 |
| Jan 22, 2026 | 12.23 | 12.27 | 12.04 | 12.17 | 9.78 | 0.65% | 88,728 |
| Jan 21, 2026 | 12.10 | 12.25 | 12.01 | 12.09 | 9.72 | 0.09% | 95,055 |
| Jan 20, 2026 | 12.01 | 12.25 | 12.01 | 12.08 | 9.71 | -2.50% | 137,923 |
| Jan 16, 2026 | 13.00 | 13.00 | 12.30 | 12.39 | 9.96 | -5.56% | 148,792 |
| Jan 15, 2026 | 13.98 | 13.98 | 13.07 | 13.12 | 10.25 | -6.18% | 158,779 |
| Jan 14, 2026 | 13.94 | 14.07 | 13.77 | 13.98 | 10.93 | 0.37% | 60,489 |
| Jan 13, 2026 | 13.81 | 13.97 | 13.71 | 13.93 | 10.89 | 0.96% | 92,880 |
| Jan 12, 2026 | 13.34 | 13.89 | 13.34 | 13.80 | 10.78 | 2.06% | 115,153 |
| Jan 9, 2026 | 13.55 | 13.64 | 13.44 | 13.52 | 10.57 | -2.30% | 72,822 |
| Jan 8, 2026 | 13.75 | 13.91 | 13.53 | 13.84 | 10.53 | -0.07% | 136,736 |