GraniteShares YieldBOOST HOOD ETF (HOYY)
NASDAQ: HOYY · Real-Time Price · USD
4.570
+0.025 (0.55%)
At close: Oct 9, 2026, 4:00 PM EDT
4.600
+0.030 (0.66%)
After-hours: Oct 9, 2026, 7:52 PM EDT
HOYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.54 | 4.57 | 4.51 | 4.57 | 4.57 | 0.54% | 33,774 |
| Oct 8, 2026 | 4.59 | 4.61 | 4.56 | 4.61 | 4.55 | -0.22% | 19,410 |
| Oct 7, 2026 | 4.58 | 4.63 | 4.53 | 4.62 | 4.56 | -0.65% | 50,283 |
| Oct 6, 2026 | 4.67 | 4.70 | 4.64 | 4.65 | 4.58 | 0.10% | 470,265 |
| Oct 5, 2026 | 4.63 | 4.65 | 4.62 | 4.65 | 4.58 | 0.88% | 42,524 |
| Oct 2, 2026 | 4.62 | 4.70 | 4.60 | 4.61 | 4.54 | -0.04% | 56,662 |
| Oct 1, 2026 | 4.73 | 4.73 | 4.66 | 4.68 | 4.54 | -0.96% | 51,555 |
| Sep 30, 2026 | 4.88 | 4.88 | 4.69 | 4.72 | 4.59 | -0.63% | 47,646 |
| Sep 29, 2026 | 4.81 | 4.81 | 4.74 | 4.75 | 4.62 | -0.42% | 25,222 |
| Sep 28, 2026 | 4.81 | 4.83 | 4.75 | 4.77 | 4.63 | -1.45% | 45,245 |
| Sep 25, 2026 | 4.84 | 4.84 | 4.80 | 4.84 | 4.70 | 0.25% | 60,912 |
| Sep 24, 2026 | 4.89 | 4.92 | 4.89 | 4.90 | 4.69 | -0.81% | 71,754 |
| Sep 23, 2026 | 4.91 | 4.94 | 4.90 | 4.94 | 4.73 | 0.20% | 70,217 |
| Sep 22, 2026 | 4.91 | 4.93 | 4.90 | 4.93 | 4.72 | 0.82% | 34,617 |
| Sep 21, 2026 | 4.96 | 4.96 | 4.88 | 4.89 | 4.68 | -1.01% | 81,349 |
| Sep 18, 2026 | 4.88 | 4.94 | 4.87 | 4.94 | 4.73 | 1.44% | 35,961 |
| Sep 17, 2026 | 4.90 | 4.94 | 4.88 | 4.94 | 4.66 | 1.75% | 22,958 |
| Sep 16, 2026 | 4.98 | 4.98 | 4.85 | 4.86 | 4.58 | -2.90% | 43,520 |
| Sep 15, 2026 | 5.00 | 5.07 | 4.90 | 5.00 | 4.72 | -0.99% | 55,380 |
| Sep 14, 2026 | 5.05 | 5.08 | 5.02 | 5.05 | 4.77 | 0.60% | 38,407 |
| Sep 11, 2026 | 5.03 | 5.04 | 4.98 | 5.02 | 4.74 | -0.30% | 84,463 |
| Sep 10, 2026 | 5.07 | 5.13 | 5.07 | 5.11 | 4.75 | -0.20% | 50,987 |
| Sep 9, 2026 | 5.17 | 5.17 | 5.12 | 5.12 | 4.76 | -0.58% | 16,919 |
| Sep 8, 2026 | 5.15 | 5.16 | 5.14 | 5.15 | 4.79 | - | 24,097 |
| Sep 4, 2026 | 5.12 | 5.15 | 5.12 | 5.15 | 4.79 | 0.03% | 29,725 |
| Sep 3, 2026 | 5.19 | 5.23 | 5.18 | 5.22 | 4.79 | 2.15% | 58,489 |
| Sep 2, 2026 | 5.01 | 5.14 | 4.96 | 5.11 | 4.69 | 1.79% | 57,092 |
| Sep 1, 2026 | 5.03 | 5.07 | 4.99 | 5.02 | 4.60 | - | 15,824 |
| Aug 31, 2026 | 5.02 | 5.04 | 4.95 | 5.02 | 4.60 | -0.40% | 32,496 |
| Aug 28, 2026 | 5.14 | 5.14 | 5.04 | 5.04 | 4.62 | -1.53% | 43,081 |
| Aug 27, 2026 | 5.19 | 5.22 | 5.18 | 5.19 | 4.69 | 0.20% | 10,399 |
| Aug 26, 2026 | 5.15 | 5.18 | 5.15 | 5.18 | 4.69 | -0.19% | 9,742 |
| Aug 25, 2026 | 5.15 | 5.20 | 5.15 | 5.19 | 4.69 | 0.78% | 21,342 |
| Aug 24, 2026 | 5.15 | 5.17 | 5.15 | 5.15 | 4.66 | - | 42,275 |
| Aug 21, 2026 | 5.15 | 5.17 | 5.13 | 5.15 | 4.66 | 1.74% | 21,594 |
| Aug 20, 2026 | 5.25 | 5.25 | 5.12 | 5.14 | 4.58 | -0.29% | 15,831 |
| Aug 19, 2026 | 5.05 | 5.16 | 5.05 | 5.15 | 4.59 | 2.43% | 15,532 |
| Aug 18, 2026 | 5.10 | 5.10 | 5.03 | 5.03 | 4.48 | -1.61% | 17,807 |
| Aug 17, 2026 | 5.08 | 5.12 | 5.08 | 5.11 | 4.56 | - | 13,781 |
| Aug 14, 2026 | 5.15 | 5.16 | 5.09 | 5.11 | 4.56 | -0.09% | 26,830 |
| Aug 13, 2026 | 5.17 | 5.21 | 5.17 | 5.19 | 4.56 | 0.77% | 19,032 |
| Aug 12, 2026 | 5.15 | 5.16 | 5.13 | 5.15 | 4.53 | 0.50% | 18,591 |
| Aug 11, 2026 | 5.13 | 5.16 | 5.02 | 5.13 | 4.50 | 0.29% | 8,142 |
| Aug 10, 2026 | 5.05 | 5.12 | 5.05 | 5.11 | 4.49 | 0.69% | 20,717 |
| Aug 7, 2026 | 5.07 | 5.11 | 5.07 | 5.08 | 4.46 | 0.55% | 21,107 |
| Aug 6, 2026 | 5.12 | 5.14 | 5.12 | 5.12 | 4.44 | -0.58% | 4,722 |
| Aug 5, 2026 | 5.16 | 5.16 | 5.13 | 5.15 | 4.46 | 0.40% | 5,434 |
| Aug 4, 2026 | 5.11 | 5.16 | 5.10 | 5.13 | 4.44 | 0.86% | 14,577 |
| Aug 3, 2026 | 5.05 | 5.10 | 5.02 | 5.09 | 4.41 | 0.71% | 13,165 |
| Jul 31, 2026 | 5.04 | 5.07 | 4.99 | 5.05 | 4.37 | 0.63% | 15,598 |