GraniteShares YieldBOOST HOOD ETF (HOYY)
NASDAQ: HOYY · Real-Time Price · USD
5.47
+0.04 (0.74%)
Jul 21, 2026, 4:00 PM EDT - Market closed
HOYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.46 | 5.52 | 5.45 | 5.47 | 5.47 | 0.66% | 25,132 |
| Jul 20, 2026 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | -0.29% | 11,210 |
| Jul 17, 2026 | 5.47 | 5.49 | 5.43 | 5.45 | 5.45 | -1.09% | 13,496 |
| Jul 16, 2026 | 5.72 | 5.72 | 5.59 | 5.59 | 5.51 | -2.61% | 21,747 |
| Jul 15, 2026 | 5.69 | 5.74 | 5.69 | 5.74 | 5.66 | 1.95% | 12,095 |
| Jul 14, 2026 | 5.63 | 5.67 | 5.59 | 5.63 | 5.55 | 0.54% | 10,032 |
| Jul 13, 2026 | 5.61 | 5.65 | 5.58 | 5.60 | 5.52 | -0.44% | 25,928 |
| Jul 10, 2026 | 5.70 | 5.70 | 5.60 | 5.63 | 5.54 | -0.57% | 16,542 |
| Jul 9, 2026 | 5.71 | 5.76 | 5.71 | 5.74 | 5.58 | 0.42% | 20,099 |
| Jul 8, 2026 | 5.71 | 5.73 | 5.68 | 5.72 | 5.55 | 0.22% | 9,575 |
| Jul 7, 2026 | 5.70 | 5.71 | 5.69 | 5.70 | 5.54 | 0.06% | 21,976 |
| Jul 6, 2026 | 5.63 | 5.71 | 5.58 | 5.70 | 5.54 | 0.52% | 19,308 |
| Jul 2, 2026 | 5.67 | 5.70 | 5.66 | 5.67 | 5.51 | 0.80% | 12,101 |
| Jul 1, 2026 | 5.70 | 5.72 | 5.69 | 5.71 | 5.46 | 1.15% | 14,278 |
| Jun 30, 2026 | 5.68 | 5.70 | 5.64 | 5.64 | 5.40 | -0.73% | 56,987 |
| Jun 29, 2026 | 5.65 | 5.70 | 5.64 | 5.68 | 5.44 | 0.74% | 10,751 |
| Jun 26, 2026 | 5.58 | 5.64 | 5.58 | 5.64 | 5.40 | 1.28% | 12,279 |
| Jun 25, 2026 | 5.76 | 5.76 | 5.65 | 5.65 | 5.33 | -1.12% | 15,984 |
| Jun 24, 2026 | 5.87 | 5.91 | 5.67 | 5.71 | 5.40 | -2.93% | 19,839 |
| Jun 23, 2026 | 5.85 | 5.93 | 5.85 | 5.89 | 5.56 | -0.68% | 61,587 |
| Jun 22, 2026 | 5.93 | 5.97 | 5.92 | 5.93 | 5.60 | -0.25% | 18,682 |
| Jun 18, 2026 | 5.93 | 5.94 | 5.88 | 5.94 | 5.61 | 0.87% | 29,946 |
| Jun 17, 2026 | 5.98 | 5.99 | 5.97 | 5.98 | 5.56 | 0.18% | 38,777 |
| Jun 16, 2026 | 5.99 | 6.03 | 5.96 | 5.97 | 5.55 | -0.16% | 14,901 |
| Jun 15, 2026 | 6.00 | 6.03 | 5.97 | 5.98 | 5.56 | 0.68% | 21,712 |
| Jun 12, 2026 | 5.92 | 5.94 | 5.91 | 5.94 | 5.52 | 0.82% | 25,528 |
| Jun 11, 2026 | 5.95 | 6.01 | 5.95 | 5.97 | 5.48 | 0.25% | 18,601 |
| Jun 10, 2026 | 5.80 | 5.96 | 5.78 | 5.96 | 5.47 | 0.80% | 35,076 |
| Jun 9, 2026 | 5.94 | 6.00 | 5.80 | 5.91 | 5.42 | -0.09% | 20,002 |
| Jun 8, 2026 | 5.89 | 5.91 | 5.88 | 5.91 | 5.43 | 0.82% | 20,038 |
| Jun 5, 2026 | 5.92 | 5.92 | 5.81 | 5.87 | 5.38 | -1.41% | 21,359 |
| Jun 4, 2026 | 5.98 | 6.04 | 5.96 | 6.04 | 5.46 | 1.17% | 37,109 |
| Jun 3, 2026 | 5.97 | 5.99 | 5.96 | 5.97 | 5.40 | -0.42% | 19,484 |
| Jun 2, 2026 | 6.00 | 6.00 | 5.98 | 5.99 | 5.42 | -0.24% | 55,486 |
| Jun 1, 2026 | 6.00 | 6.02 | 5.98 | 6.01 | 5.43 | -0.75% | 40,936 |
| May 29, 2026 | 6.02 | 6.05 | 6.00 | 6.05 | 5.47 | 0.70% | 56,237 |
| May 28, 2026 | 5.98 | 6.10 | 5.96 | 6.09 | 5.44 | 1.11% | 23,705 |
| May 27, 2026 | 5.94 | 6.03 | 5.93 | 6.03 | 5.38 | 1.45% | 40,086 |
| May 26, 2026 | 5.95 | 6.00 | 5.92 | 5.94 | 5.30 | 0.29% | 28,153 |
| May 22, 2026 | 6.01 | 6.02 | 5.90 | 5.92 | 5.28 | -1.32% | 32,411 |
| May 21, 2026 | 6.06 | 6.11 | 6.05 | 6.09 | 5.35 | 0.16% | 70,239 |
| May 20, 2026 | 6.00 | 6.09 | 5.94 | 6.08 | 5.35 | 1.82% | 35,923 |
| May 19, 2026 | 6.02 | 6.02 | 5.93 | 5.97 | 5.25 | -1.29% | 49,333 |
| May 18, 2026 | 6.04 | 6.12 | 6.02 | 6.05 | 5.32 | -0.08% | 20,351 |
| May 15, 2026 | 6.09 | 6.09 | 6.02 | 6.05 | 5.32 | -0.84% | 29,193 |
| May 14, 2026 | 6.11 | 6.20 | 6.07 | 6.19 | 5.37 | 0.87% | 39,981 |
| May 13, 2026 | 6.26 | 6.26 | 6.11 | 6.14 | 5.32 | -2.01% | 26,698 |
| May 12, 2026 | 6.31 | 6.31 | 6.19 | 6.27 | 5.43 | -1.02% | 16,099 |
| May 11, 2026 | 6.21 | 6.35 | 6.12 | 6.33 | 5.49 | 2.26% | 46,407 |
| May 8, 2026 | 6.17 | 6.19 | 6.10 | 6.19 | 5.37 | 0.40% | 45,472 |