GraniteShares YieldBOOST HOOD ETF (HOYY)
NASDAQ: HOYY · Real-Time Price · USD
4.940
+0.070 (1.44%)
At close: Sep 18, 2026, 4:00 PM EDT
4.910
-0.030 (-0.61%)
After-hours: Sep 18, 2026, 7:37 PM EDT
HOYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.88 | 4.94 | 4.87 | 4.94 | 4.94 | 1.44% | 35,957 |
| Sep 17, 2026 | 4.90 | 4.94 | 4.88 | 4.94 | 4.87 | 1.75% | 22,958 |
| Sep 16, 2026 | 4.98 | 4.98 | 4.85 | 4.86 | 4.79 | -2.90% | 43,520 |
| Sep 15, 2026 | 5.00 | 5.07 | 4.90 | 5.00 | 4.93 | -0.99% | 55,380 |
| Sep 14, 2026 | 5.05 | 5.08 | 5.02 | 5.05 | 4.98 | 0.60% | 38,407 |
| Sep 11, 2026 | 5.03 | 5.04 | 4.98 | 5.02 | 4.95 | -0.30% | 84,463 |
| Sep 10, 2026 | 5.07 | 5.13 | 5.07 | 5.11 | 4.96 | -0.20% | 50,987 |
| Sep 9, 2026 | 5.17 | 5.17 | 5.12 | 5.12 | 4.97 | -0.58% | 16,919 |
| Sep 8, 2026 | 5.15 | 5.16 | 5.14 | 5.15 | 5.00 | - | 24,097 |
| Sep 4, 2026 | 5.12 | 5.15 | 5.12 | 5.15 | 5.00 | 0.03% | 29,725 |
| Sep 3, 2026 | 5.19 | 5.23 | 5.18 | 5.22 | 5.00 | 2.15% | 58,489 |
| Sep 2, 2026 | 5.01 | 5.14 | 4.96 | 5.11 | 4.90 | 1.79% | 57,092 |
| Sep 1, 2026 | 5.03 | 5.07 | 4.99 | 5.02 | 4.81 | - | 15,824 |
| Aug 31, 2026 | 5.02 | 5.04 | 4.95 | 5.02 | 4.81 | -0.40% | 32,496 |
| Aug 28, 2026 | 5.14 | 5.14 | 5.04 | 5.04 | 4.83 | -1.53% | 43,081 |
| Aug 27, 2026 | 5.19 | 5.22 | 5.18 | 5.19 | 4.90 | 0.20% | 10,399 |
| Aug 26, 2026 | 5.15 | 5.18 | 5.15 | 5.18 | 4.89 | -0.19% | 9,742 |
| Aug 25, 2026 | 5.15 | 5.20 | 5.15 | 5.19 | 4.90 | 0.78% | 21,342 |
| Aug 24, 2026 | 5.15 | 5.17 | 5.15 | 5.15 | 4.87 | - | 42,275 |
| Aug 21, 2026 | 5.15 | 5.17 | 5.13 | 5.15 | 4.87 | 1.74% | 21,594 |
| Aug 20, 2026 | 5.25 | 5.25 | 5.12 | 5.14 | 4.78 | -0.29% | 15,831 |
| Aug 19, 2026 | 5.05 | 5.16 | 5.05 | 5.15 | 4.80 | 2.43% | 15,532 |
| Aug 18, 2026 | 5.10 | 5.10 | 5.03 | 5.03 | 4.68 | -1.61% | 17,807 |
| Aug 17, 2026 | 5.08 | 5.12 | 5.08 | 5.11 | 4.76 | - | 13,781 |
| Aug 14, 2026 | 5.15 | 5.16 | 5.09 | 5.11 | 4.76 | -0.09% | 26,830 |
| Aug 13, 2026 | 5.17 | 5.21 | 5.17 | 5.19 | 4.76 | 0.77% | 19,032 |
| Aug 12, 2026 | 5.15 | 5.16 | 5.13 | 5.15 | 4.73 | 0.50% | 18,591 |
| Aug 11, 2026 | 5.13 | 5.16 | 5.02 | 5.13 | 4.70 | 0.29% | 8,142 |
| Aug 10, 2026 | 5.05 | 5.12 | 5.05 | 5.11 | 4.69 | 0.69% | 20,717 |
| Aug 7, 2026 | 5.07 | 5.11 | 5.07 | 5.08 | 4.66 | 0.55% | 21,107 |
| Aug 6, 2026 | 5.12 | 5.14 | 5.12 | 5.12 | 4.63 | -0.58% | 4,722 |
| Aug 5, 2026 | 5.16 | 5.16 | 5.13 | 5.15 | 4.66 | 0.40% | 5,434 |
| Aug 4, 2026 | 5.11 | 5.16 | 5.10 | 5.13 | 4.64 | 0.86% | 14,577 |
| Aug 3, 2026 | 5.05 | 5.10 | 5.02 | 5.09 | 4.60 | 0.71% | 13,165 |
| Jul 31, 2026 | 5.04 | 5.07 | 4.99 | 5.05 | 4.57 | 0.63% | 15,598 |
| Jul 30, 2026 | 5.16 | 5.16 | 5.09 | 5.09 | 4.54 | -1.17% | 19,401 |
| Jul 29, 2026 | 5.18 | 5.18 | 5.14 | 5.15 | 4.59 | -0.39% | 12,167 |
| Jul 28, 2026 | 5.22 | 5.22 | 5.14 | 5.17 | 4.61 | -0.77% | 12,444 |
| Jul 27, 2026 | 5.27 | 5.29 | 5.17 | 5.21 | 4.65 | 0.09% | 34,825 |
| Jul 24, 2026 | 5.31 | 5.31 | 5.20 | 5.21 | 4.64 | -2.43% | 61,188 |
| Jul 23, 2026 | 5.42 | 5.44 | 5.39 | 5.41 | 4.76 | -0.68% | 14,293 |
| Jul 22, 2026 | 5.48 | 5.48 | 5.43 | 5.45 | 4.79 | -0.37% | 18,237 |
| Jul 21, 2026 | 5.46 | 5.52 | 5.45 | 5.47 | 4.81 | 0.66% | 25,135 |
| Jul 20, 2026 | 5.47 | 5.47 | 5.43 | 5.43 | 4.78 | -0.29% | 11,211 |
| Jul 17, 2026 | 5.47 | 5.49 | 5.43 | 5.45 | 4.79 | -1.09% | 13,496 |
| Jul 16, 2026 | 5.72 | 5.72 | 5.59 | 5.59 | 4.84 | -2.61% | 21,747 |
| Jul 15, 2026 | 5.69 | 5.74 | 5.69 | 5.74 | 4.97 | 1.95% | 12,095 |
| Jul 14, 2026 | 5.63 | 5.67 | 5.59 | 5.63 | 4.88 | 0.54% | 10,032 |
| Jul 13, 2026 | 5.61 | 5.65 | 5.58 | 5.60 | 4.85 | -0.44% | 25,928 |
| Jul 10, 2026 | 5.70 | 5.70 | 5.60 | 5.63 | 4.87 | -0.57% | 16,542 |