GraniteShares YieldBOOST HOOD ETF (HOYY)
NASDAQ: HOYY · Real-Time Price · USD
6.28
-0.11 (-1.80%)
At close: May 1, 2026, 4:00 PM EDT
6.26
-0.02 (-0.24%)
After-hours: May 1, 2026, 6:50 PM EDT
HOYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6.30 | 6.31 | 6.27 | 6.28 | 6.28 | -1.80% | 24,746 |
| Apr 30, 2026 | 6.37 | 6.42 | 6.33 | 6.39 | 6.39 | 0.85% | 28,060 |
| Apr 29, 2026 | 6.33 | 6.36 | 6.32 | 6.34 | 6.34 | -2.19% | 66,516 |
| Apr 28, 2026 | 6.48 | 6.50 | 6.47 | 6.48 | 6.48 | -1.02% | 14,949 |
| Apr 27, 2026 | 6.57 | 6.58 | 6.53 | 6.55 | 6.55 | -0.55% | 24,350 |
| Apr 24, 2026 | 6.63 | 6.63 | 6.57 | 6.58 | 6.58 | -2.05% | 13,961 |
| Apr 23, 2026 | 6.83 | 6.84 | 6.71 | 6.72 | 6.59 | -2.13% | 43,956 |
| Apr 22, 2026 | 6.86 | 6.89 | 6.81 | 6.87 | 6.73 | 1.87% | 30,447 |
| Apr 21, 2026 | 6.92 | 6.92 | 6.74 | 6.74 | 6.61 | -2.06% | 47,180 |
| Apr 20, 2026 | 6.85 | 6.90 | 6.82 | 6.88 | 6.75 | 0.09% | 38,434 |
| Apr 17, 2026 | 6.86 | 6.89 | 6.85 | 6.88 | 6.74 | -1.06% | 30,230 |
| Apr 16, 2026 | 6.98 | 6.98 | 6.91 | 6.95 | 6.69 | -0.09% | 25,714 |
| Apr 15, 2026 | 6.96 | 6.98 | 6.94 | 6.96 | 6.70 | 0.23% | 74,244 |
| Apr 14, 2026 | 6.80 | 6.95 | 6.80 | 6.94 | 6.68 | 2.41% | 27,319 |
| Apr 13, 2026 | 6.61 | 6.78 | 6.58 | 6.78 | 6.52 | 1.97% | 22,849 |
| Apr 10, 2026 | 6.66 | 6.67 | 6.57 | 6.65 | 6.40 | -2.05% | 21,558 |
| Apr 9, 2026 | 6.85 | 6.85 | 6.71 | 6.78 | 6.41 | -0.82% | 21,357 |
| Apr 8, 2026 | 6.90 | 6.90 | 6.83 | 6.84 | 6.46 | 2.10% | 27,580 |
| Apr 7, 2026 | 6.62 | 6.70 | 6.56 | 6.70 | 6.33 | -0.09% | 19,436 |
| Apr 6, 2026 | 6.71 | 6.74 | 6.66 | 6.71 | 6.33 | 0.45% | 67,141 |
| Apr 2, 2026 | 6.60 | 6.70 | 6.51 | 6.68 | 6.31 | -2.57% | 32,323 |
| Apr 1, 2026 | 6.93 | 6.93 | 6.82 | 6.85 | 6.35 | 0.01% | 31,647 |
| Mar 31, 2026 | 6.71 | 6.85 | 6.70 | 6.85 | 6.35 | 2.32% | 28,583 |
| Mar 30, 2026 | 6.74 | 6.78 | 6.66 | 6.70 | 6.21 | -0.89% | 19,323 |
| Mar 27, 2026 | 6.86 | 6.86 | 6.72 | 6.76 | 6.26 | -4.93% | 35,255 |
| Mar 26, 2026 | 7.16 | 7.23 | 7.09 | 7.11 | 6.46 | -1.57% | 20,163 |
| Mar 25, 2026 | 7.20 | 7.39 | 7.20 | 7.22 | 6.56 | 1.35% | 14,382 |
| Mar 24, 2026 | 7.26 | 7.26 | 7.10 | 7.12 | 6.47 | -2.17% | 26,928 |
| Mar 23, 2026 | 7.29 | 7.39 | 7.27 | 7.28 | 6.62 | -0.07% | 23,569 |
| Mar 20, 2026 | 7.50 | 7.50 | 7.24 | 7.29 | 6.62 | -4.98% | 20,488 |
| Mar 19, 2026 | 7.58 | 7.70 | 7.56 | 7.67 | 6.83 | -0.49% | 29,468 |
| Mar 18, 2026 | 7.80 | 7.86 | 7.69 | 7.71 | 6.87 | -2.31% | 41,687 |
| Mar 17, 2026 | 7.80 | 7.90 | 7.80 | 7.89 | 7.03 | 1.25% | 42,124 |
| Mar 16, 2026 | 7.82 | 7.84 | 7.78 | 7.79 | 6.94 | 0.26% | 39,238 |
| Mar 13, 2026 | 8.04 | 8.07 | 7.76 | 7.77 | 6.92 | -4.49% | 28,367 |
| Mar 12, 2026 | 8.25 | 8.25 | 8.11 | 8.14 | 7.11 | -2.05% | 21,439 |
| Mar 11, 2026 | 8.31 | 8.41 | 8.24 | 8.31 | 7.26 | -0.49% | 26,964 |
| Mar 10, 2026 | 8.46 | 8.46 | 8.29 | 8.35 | 7.29 | -0.68% | 19,839 |
| Mar 9, 2026 | 8.19 | 8.42 | 8.18 | 8.40 | 7.34 | 2.10% | 30,971 |
| Mar 6, 2026 | 8.28 | 8.32 | 8.14 | 8.23 | 7.19 | -3.52% | 33,064 |
| Mar 5, 2026 | 8.57 | 8.64 | 8.46 | 8.53 | 7.31 | -0.52% | 50,197 |
| Mar 4, 2026 | 8.53 | 8.60 | 8.51 | 8.58 | 7.35 | 3.51% | 40,535 |
| Mar 3, 2026 | 8.17 | 8.37 | 8.08 | 8.28 | 7.10 | -1.59% | 28,725 |
| Mar 2, 2026 | 8.19 | 8.44 | 8.18 | 8.42 | 7.22 | 0.57% | 31,918 |
| Feb 27, 2026 | 8.33 | 8.37 | 8.18 | 8.37 | 7.18 | -3.14% | 48,609 |
| Feb 26, 2026 | 8.59 | 8.66 | 8.52 | 8.64 | 7.22 | 1.06% | 36,887 |
| Feb 25, 2026 | 8.48 | 8.57 | 8.34 | 8.55 | 7.15 | 4.13% | 49,952 |
| Feb 24, 2026 | 8.03 | 8.24 | 7.94 | 8.21 | 6.86 | 1.11% | 30,379 |
| Feb 23, 2026 | 8.40 | 8.42 | 8.09 | 8.12 | 6.79 | -4.17% | 38,722 |
| Feb 20, 2026 | 8.37 | 8.53 | 8.37 | 8.47 | 7.08 | -1.44% | 31,824 |