GraniteShares YieldBOOST HOOD ETF (HOYY)
NASDAQ: HOYY · Real-Time Price · USD
5.01
-0.03 (-0.60%)
Aug 31, 2026, 1:30 PM EDT - Market open
HOYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5.02 | 5.02 | 4.95 | 5.00 | - | -0.89% | 24,936 |
| Aug 28, 2026 | 5.14 | 5.14 | 5.04 | 5.04 | 5.04 | -1.53% | 43,081 |
| Aug 27, 2026 | 5.19 | 5.22 | 5.18 | 5.19 | 5.12 | 0.20% | 10,399 |
| Aug 26, 2026 | 5.15 | 5.18 | 5.15 | 5.18 | 5.11 | -0.19% | 9,742 |
| Aug 25, 2026 | 5.15 | 5.20 | 5.15 | 5.19 | 5.12 | 0.78% | 21,342 |
| Aug 24, 2026 | 5.15 | 5.17 | 5.15 | 5.15 | 5.08 | - | 42,275 |
| Aug 21, 2026 | 5.15 | 5.17 | 5.13 | 5.15 | 5.08 | 1.74% | 21,594 |
| Aug 20, 2026 | 5.25 | 5.25 | 5.12 | 5.14 | 4.99 | -0.29% | 15,831 |
| Aug 19, 2026 | 5.05 | 5.16 | 5.05 | 5.15 | 5.01 | 2.43% | 15,532 |
| Aug 18, 2026 | 5.10 | 5.10 | 5.03 | 5.03 | 4.89 | -1.61% | 17,807 |
| Aug 17, 2026 | 5.08 | 5.12 | 5.08 | 5.11 | 4.97 | - | 13,781 |
| Aug 14, 2026 | 5.15 | 5.16 | 5.09 | 5.11 | 4.97 | -0.09% | 26,830 |
| Aug 13, 2026 | 5.17 | 5.21 | 5.17 | 5.19 | 4.97 | 0.77% | 19,032 |
| Aug 12, 2026 | 5.15 | 5.16 | 5.13 | 5.15 | 4.93 | 0.50% | 18,591 |
| Aug 11, 2026 | 5.13 | 5.16 | 5.02 | 5.13 | 4.91 | 0.29% | 8,142 |
| Aug 10, 2026 | 5.05 | 5.12 | 5.05 | 5.11 | 4.90 | 0.69% | 20,717 |
| Aug 7, 2026 | 5.07 | 5.11 | 5.07 | 5.08 | 4.86 | 0.55% | 21,107 |
| Aug 6, 2026 | 5.12 | 5.14 | 5.12 | 5.12 | 4.84 | -0.58% | 4,722 |
| Aug 5, 2026 | 5.16 | 5.16 | 5.13 | 5.15 | 4.86 | 0.40% | 5,434 |
| Aug 4, 2026 | 5.11 | 5.16 | 5.10 | 5.13 | 4.84 | 0.86% | 14,577 |
| Aug 3, 2026 | 5.05 | 5.10 | 5.02 | 5.09 | 4.80 | 0.71% | 13,165 |
| Jul 31, 2026 | 5.04 | 5.07 | 4.99 | 5.05 | 4.77 | 0.63% | 15,598 |
| Jul 30, 2026 | 5.16 | 5.16 | 5.09 | 5.09 | 4.74 | -1.17% | 19,401 |
| Jul 29, 2026 | 5.18 | 5.18 | 5.14 | 5.15 | 4.80 | -0.39% | 12,167 |
| Jul 28, 2026 | 5.22 | 5.22 | 5.14 | 5.17 | 4.81 | -0.77% | 12,444 |
| Jul 27, 2026 | 5.27 | 5.29 | 5.17 | 5.21 | 4.85 | 0.09% | 34,825 |
| Jul 24, 2026 | 5.31 | 5.31 | 5.20 | 5.21 | 4.85 | -2.43% | 61,188 |
| Jul 23, 2026 | 5.42 | 5.44 | 5.39 | 5.41 | 4.97 | -0.68% | 14,293 |
| Jul 22, 2026 | 5.48 | 5.48 | 5.43 | 5.45 | 5.00 | -0.37% | 18,237 |
| Jul 21, 2026 | 5.46 | 5.52 | 5.45 | 5.47 | 5.02 | 0.66% | 25,135 |
| Jul 20, 2026 | 5.47 | 5.47 | 5.43 | 5.43 | 4.99 | -0.29% | 11,211 |
| Jul 17, 2026 | 5.47 | 5.49 | 5.43 | 5.45 | 5.00 | -1.09% | 13,496 |
| Jul 16, 2026 | 5.72 | 5.72 | 5.59 | 5.59 | 5.06 | -2.61% | 21,747 |
| Jul 15, 2026 | 5.69 | 5.74 | 5.69 | 5.74 | 5.19 | 1.95% | 12,095 |
| Jul 14, 2026 | 5.63 | 5.67 | 5.59 | 5.63 | 5.09 | 0.54% | 10,032 |
| Jul 13, 2026 | 5.61 | 5.65 | 5.58 | 5.60 | 5.07 | -0.44% | 25,928 |
| Jul 10, 2026 | 5.70 | 5.70 | 5.60 | 5.63 | 5.09 | -0.57% | 16,542 |
| Jul 9, 2026 | 5.71 | 5.76 | 5.71 | 5.74 | 5.12 | 0.42% | 20,099 |
| Jul 8, 2026 | 5.71 | 5.73 | 5.68 | 5.72 | 5.10 | 0.22% | 9,575 |
| Jul 7, 2026 | 5.70 | 5.71 | 5.69 | 5.70 | 5.08 | 0.06% | 21,976 |
| Jul 6, 2026 | 5.63 | 5.71 | 5.58 | 5.70 | 5.08 | 0.52% | 19,308 |
| Jul 2, 2026 | 5.67 | 5.70 | 5.66 | 5.67 | 5.06 | 0.80% | 12,101 |
| Jul 1, 2026 | 5.70 | 5.72 | 5.69 | 5.71 | 5.01 | 1.15% | 14,278 |
| Jun 30, 2026 | 5.68 | 5.70 | 5.64 | 5.64 | 4.96 | -0.73% | 56,987 |
| Jun 29, 2026 | 5.65 | 5.70 | 5.64 | 5.68 | 4.99 | 0.74% | 10,751 |
| Jun 26, 2026 | 5.58 | 5.64 | 5.58 | 5.64 | 4.96 | 1.28% | 12,279 |
| Jun 25, 2026 | 5.76 | 5.76 | 5.65 | 5.65 | 4.90 | -1.12% | 15,984 |
| Jun 24, 2026 | 5.87 | 5.91 | 5.67 | 5.71 | 4.95 | -2.93% | 19,839 |
| Jun 23, 2026 | 5.85 | 5.93 | 5.85 | 5.89 | 5.10 | -0.68% | 61,587 |
| Jun 22, 2026 | 5.93 | 5.97 | 5.92 | 5.93 | 5.14 | -0.25% | 18,682 |