GraniteShares YieldBOOST HOOD ETF (HOYY)
NASDAQ: HOYY · Real-Time Price · USD
5.97
+0.01 (0.17%)
At close: Jun 11, 2026, 4:00 PM EDT
6.13
+0.16 (2.68%)
After-hours: Jun 11, 2026, 7:47 PM EDT
HOYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 5.95 | 6.01 | 5.95 | 5.97 | 5.97 | 0.25% | 17,649 |
| Jun 10, 2026 | 5.80 | 5.96 | 5.78 | 5.96 | 5.96 | 0.80% | 35,054 |
| Jun 9, 2026 | 5.94 | 6.00 | 5.80 | 5.91 | 5.91 | -0.09% | 20,002 |
| Jun 8, 2026 | 5.89 | 5.91 | 5.88 | 5.91 | 5.91 | 0.82% | 20,038 |
| Jun 5, 2026 | 5.92 | 5.92 | 5.81 | 5.87 | 5.87 | -1.41% | 21,359 |
| Jun 4, 2026 | 5.98 | 6.04 | 5.96 | 6.04 | 5.95 | 1.17% | 37,109 |
| Jun 3, 2026 | 5.97 | 5.99 | 5.96 | 5.97 | 5.88 | -0.42% | 19,484 |
| Jun 2, 2026 | 6.00 | 6.00 | 5.98 | 5.99 | 5.91 | -0.24% | 55,486 |
| Jun 1, 2026 | 6.00 | 6.02 | 5.98 | 6.01 | 5.92 | -0.75% | 40,936 |
| May 29, 2026 | 6.02 | 6.05 | 6.00 | 6.05 | 5.96 | 0.70% | 56,237 |
| May 28, 2026 | 5.98 | 6.10 | 5.96 | 6.09 | 5.92 | 1.11% | 23,705 |
| May 27, 2026 | 5.94 | 6.03 | 5.93 | 6.03 | 5.86 | 1.45% | 40,086 |
| May 26, 2026 | 5.95 | 6.00 | 5.92 | 5.94 | 5.77 | 0.29% | 28,153 |
| May 22, 2026 | 6.01 | 6.02 | 5.90 | 5.92 | 5.76 | -1.32% | 32,411 |
| May 21, 2026 | 6.06 | 6.11 | 6.05 | 6.09 | 5.83 | 0.16% | 70,239 |
| May 20, 2026 | 6.00 | 6.09 | 5.94 | 6.08 | 5.82 | 1.82% | 35,923 |
| May 19, 2026 | 6.02 | 6.02 | 5.93 | 5.97 | 5.72 | -1.29% | 49,333 |
| May 18, 2026 | 6.04 | 6.12 | 6.02 | 6.05 | 5.80 | -0.08% | 20,351 |
| May 15, 2026 | 6.09 | 6.09 | 6.02 | 6.05 | 5.80 | -0.84% | 29,193 |
| May 14, 2026 | 6.11 | 6.20 | 6.07 | 6.19 | 5.85 | 0.87% | 39,981 |
| May 13, 2026 | 6.26 | 6.26 | 6.11 | 6.14 | 5.80 | -2.01% | 26,698 |
| May 12, 2026 | 6.31 | 6.31 | 6.19 | 6.27 | 5.92 | -1.02% | 16,099 |
| May 11, 2026 | 6.21 | 6.35 | 6.12 | 6.33 | 5.98 | 2.26% | 46,407 |
| May 8, 2026 | 6.17 | 6.19 | 6.10 | 6.19 | 5.85 | 0.40% | 45,472 |
| May 7, 2026 | 6.37 | 6.37 | 6.27 | 6.29 | 5.82 | -1.42% | 32,567 |
| May 6, 2026 | 6.35 | 6.38 | 6.34 | 6.38 | 5.91 | 0.48% | 43,709 |
| May 5, 2026 | 6.36 | 6.36 | 6.34 | 6.35 | 5.88 | 0.32% | 13,678 |
| May 4, 2026 | 6.32 | 6.35 | 6.29 | 6.33 | 5.86 | 0.79% | 49,734 |
| May 1, 2026 | 6.30 | 6.31 | 6.27 | 6.28 | 5.81 | 0.05% | 24,753 |
| Apr 30, 2026 | 6.37 | 6.42 | 6.33 | 6.39 | 5.81 | 0.85% | 28,060 |
| Apr 29, 2026 | 6.33 | 6.36 | 6.32 | 6.34 | 5.76 | -2.19% | 66,516 |
| Apr 28, 2026 | 6.48 | 6.50 | 6.47 | 6.48 | 5.89 | -1.03% | 14,949 |
| Apr 27, 2026 | 6.57 | 6.58 | 6.53 | 6.55 | 5.95 | -0.54% | 24,350 |
| Apr 24, 2026 | 6.63 | 6.63 | 6.57 | 6.58 | 5.98 | -0.16% | 13,961 |
| Apr 23, 2026 | 6.83 | 6.84 | 6.71 | 6.72 | 5.99 | -2.13% | 43,956 |
| Apr 22, 2026 | 6.86 | 6.89 | 6.81 | 6.87 | 6.12 | 1.87% | 30,447 |
| Apr 21, 2026 | 6.92 | 6.92 | 6.74 | 6.74 | 6.01 | -2.06% | 47,180 |
| Apr 20, 2026 | 6.85 | 6.90 | 6.82 | 6.88 | 6.14 | 0.08% | 38,434 |
| Apr 17, 2026 | 6.86 | 6.89 | 6.85 | 6.88 | 6.13 | 0.80% | 30,230 |
| Apr 16, 2026 | 6.98 | 6.98 | 6.91 | 6.95 | 6.08 | -0.08% | 25,714 |
| Apr 15, 2026 | 6.96 | 6.98 | 6.94 | 6.96 | 6.09 | 0.23% | 74,244 |
| Apr 14, 2026 | 6.80 | 6.95 | 6.80 | 6.94 | 6.08 | 2.41% | 27,319 |
| Apr 13, 2026 | 6.61 | 6.78 | 6.58 | 6.78 | 5.93 | 1.97% | 22,849 |
| Apr 10, 2026 | 6.66 | 6.67 | 6.57 | 6.65 | 5.82 | -0.15% | 21,558 |
| Apr 9, 2026 | 6.85 | 6.85 | 6.71 | 6.78 | 5.83 | -0.82% | 21,357 |
| Apr 8, 2026 | 6.90 | 6.90 | 6.83 | 6.84 | 5.88 | 2.10% | 27,580 |
| Apr 7, 2026 | 6.62 | 6.70 | 6.56 | 6.70 | 5.75 | -0.09% | 19,436 |
| Apr 6, 2026 | 6.71 | 6.74 | 6.66 | 6.71 | 5.76 | 0.45% | 67,141 |
| Apr 2, 2026 | 6.60 | 6.70 | 6.51 | 6.68 | 5.73 | -0.70% | 32,323 |
| Apr 1, 2026 | 6.93 | 6.93 | 6.82 | 6.85 | 5.77 | 0.01% | 31,647 |