GraniteShares YieldBOOST HOOD ETF (HOYY)
NASDAQ: HOYY · Real-Time Price · USD
13.88
-0.18 (-1.30%)
Dec 31, 2025, 10:36 AM EST - Market open
HOYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 14.00 | 14.00 | 13.97 | 13.88 | - | -1.31% | 17,485 |
| Dec 30, 2025 | 14.24 | 14.41 | 14.03 | 14.06 | 14.06 | -1.10% | 97,410 |
| Dec 29, 2025 | 14.17 | 14.39 | 14.12 | 14.22 | 14.22 | -0.97% | 104,551 |
| Dec 26, 2025 | 14.88 | 14.88 | 14.31 | 14.36 | 14.36 | -5.40% | 99,992 |
| Dec 24, 2025 | 15.15 | 15.24 | 14.96 | 15.18 | 14.77 | -1.11% | 66,065 |
| Dec 23, 2025 | 15.35 | 15.44 | 15.00 | 15.35 | 14.94 | -0.71% | 120,858 |
| Dec 22, 2025 | 15.46 | 15.52 | 15.38 | 15.46 | 15.05 | 1.01% | 36,547 |
| Dec 19, 2025 | 15.04 | 15.34 | 14.83 | 15.31 | 14.90 | 1.59% | 98,482 |
| Dec 18, 2025 | 15.45 | 15.63 | 15.06 | 15.07 | 14.28 | 0.95% | 132,861 |
| Dec 17, 2025 | 15.39 | 15.63 | 14.92 | 14.92 | 14.15 | -1.95% | 66,573 |
| Dec 16, 2025 | 14.99 | 15.31 | 14.96 | 15.22 | 14.43 | 1.53% | 60,431 |
| Dec 15, 2025 | 15.32 | 15.41 | 14.82 | 14.99 | 14.21 | -1.64% | 95,880 |
| Dec 12, 2025 | 15.76 | 15.90 | 15.20 | 15.24 | 14.45 | -4.99% | 197,466 |
| Dec 11, 2025 | 17.16 | 17.16 | 15.91 | 16.04 | 14.78 | -8.45% | 357,024 |
| Dec 10, 2025 | 17.33 | 17.56 | 17.18 | 17.52 | 16.15 | 1.68% | 90,956 |
| Dec 9, 2025 | 17.14 | 17.48 | 17.09 | 17.23 | 15.88 | -0.52% | 63,167 |
| Dec 8, 2025 | 17.14 | 17.35 | 17.00 | 17.32 | 15.96 | 2.06% | 70,691 |
| Dec 5, 2025 | 17.03 | 17.11 | 16.82 | 16.97 | 15.64 | -3.03% | 88,916 |
| Dec 4, 2025 | 17.24 | 17.52 | 17.18 | 17.50 | 15.72 | 1.84% | 131,670 |
| Dec 3, 2025 | 16.54 | 17.23 | 16.41 | 17.18 | 15.43 | 3.64% | 149,633 |
| Dec 2, 2025 | 16.40 | 16.77 | 16.23 | 16.58 | 14.89 | 1.66% | 67,371 |
| Dec 1, 2025 | 16.50 | 16.50 | 15.90 | 16.31 | 14.65 | -2.48% | 91,291 |
| Nov 28, 2025 | 16.80 | 16.81 | 16.67 | 16.73 | 15.02 | -2.53% | 63,454 |
| Nov 26, 2025 | 17.12 | 17.21 | 17.09 | 17.16 | 15.01 | 0.99% | 97,905 |
| Nov 25, 2025 | 16.81 | 17.02 | 16.58 | 16.99 | 14.86 | 0.37% | 71,083 |
| Nov 24, 2025 | 16.65 | 16.93 | 16.51 | 16.93 | 14.81 | 3.17% | 85,124 |
| Nov 21, 2025 | 16.48 | 16.63 | 16.26 | 16.41 | 14.35 | -4.20% | 160,502 |
| Nov 20, 2025 | 18.45 | 18.51 | 16.86 | 17.13 | 14.57 | -4.89% | 256,593 |
| Nov 19, 2025 | 17.62 | 18.12 | 17.52 | 18.01 | 15.31 | 2.20% | 73,689 |
| Nov 18, 2025 | 17.45 | 17.81 | 17.43 | 17.62 | 14.98 | -1.28% | 77,865 |
| Nov 17, 2025 | 18.18 | 18.32 | 17.40 | 17.85 | 15.18 | -2.51% | 162,055 |
| Nov 14, 2025 | 18.21 | 19.20 | 18.05 | 18.31 | 15.57 | -4.47% | 160,937 |
| Nov 13, 2025 | 20.83 | 20.83 | 19.01 | 19.17 | 15.83 | -8.04% | 239,375 |
| Nov 12, 2025 | 20.84 | 20.92 | 20.27 | 20.84 | 17.22 | 0.79% | 97,826 |
| Nov 11, 2025 | 20.76 | 20.77 | 20.55 | 20.68 | 17.09 | -0.76% | 32,481 |
| Nov 10, 2025 | 21.29 | 21.36 | 20.60 | 20.84 | 17.22 | 1.70% | 68,997 |
| Nov 7, 2025 | 20.38 | 20.51 | 20.24 | 20.49 | 16.93 | -2.48% | 184,470 |
| Nov 6, 2025 | 22.25 | 22.25 | 20.96 | 21.01 | 16.88 | -6.10% | 236,873 |
| Nov 5, 2025 | 22.06 | 22.60 | 21.69 | 22.38 | 17.97 | 2.64% | 130,049 |
| Nov 4, 2025 | 22.38 | 22.55 | 21.80 | 21.80 | 17.51 | -4.11% | 185,138 |
| Nov 3, 2025 | 22.79 | 22.87 | 22.40 | 22.74 | 18.26 | 0.66% | 125,040 |
| Oct 31, 2025 | 22.16 | 22.62 | 22.16 | 22.59 | 18.14 | 2.25% | 117,012 |
| Oct 30, 2025 | 22.56 | 22.69 | 22.00 | 22.09 | 17.26 | -2.50% | 255,581 |
| Oct 29, 2025 | 22.72 | 22.84 | 22.58 | 22.66 | 17.70 | -0.19% | 80,084 |
| Oct 28, 2025 | 22.66 | 22.82 | 22.59 | 22.70 | 17.73 | -0.05% | 82,685 |
| Oct 27, 2025 | 22.53 | 22.71 | 22.35 | 22.71 | 17.74 | 2.20% | 86,185 |
| Oct 24, 2025 | 22.26 | 22.29 | 22.08 | 22.22 | 17.36 | -1.12% | 126,732 |
| Oct 23, 2025 | 21.68 | 22.59 | 21.58 | 22.47 | 17.10 | 4.63% | 120,056 |
| Oct 22, 2025 | 21.92 | 21.95 | 20.78 | 21.48 | 16.35 | -2.38% | 87,726 |
| Oct 21, 2025 | 22.15 | 22.27 | 21.95 | 22.00 | 16.74 | -1.47% | 63,981 |