Golden Eagle Dynamic Hypergrowth ETF (HYP)
NASDAQ: HYP · Real-Time Price · USD
25.67
-1.03 (-3.86%)
Feb 12, 2026, 4:00 PM EST - Market closed
HYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 26.87 | 26.87 | 25.67 | 25.70 | 25.70 | -3.75% | 3,478 |
| Feb 11, 2026 | 27.04 | 27.04 | 26.35 | 26.70 | 26.70 | 0.18% | 6,421 |
| Feb 10, 2026 | 27.09 | 27.09 | 26.62 | 26.65 | 26.65 | -0.90% | 17,506 |
| Feb 9, 2026 | 25.85 | 27.01 | 25.85 | 26.90 | 26.89 | 4.01% | 16,286 |
| Feb 6, 2026 | 24.72 | 25.89 | 24.72 | 25.86 | 25.86 | 7.97% | 74,005 |
| Feb 5, 2026 | 25.11 | 25.24 | 21.93 | 23.95 | 23.95 | -6.69% | 153,408 |
| Feb 4, 2026 | 26.98 | 26.98 | 24.75 | 25.67 | 25.67 | -5.33% | 148,093 |
| Feb 3, 2026 | 26.80 | 28.43 | 26.19 | 27.11 | 27.11 | 3.59% | 55,631 |
| Feb 2, 2026 | 25.51 | 26.41 | 25.51 | 26.17 | 26.17 | 0.36% | 15,377 |
| Jan 30, 2026 | 27.57 | 27.57 | 26.03 | 26.08 | 26.08 | -6.67% | 18,895 |
| Jan 29, 2026 | 28.48 | 28.48 | 27.40 | 27.94 | 27.94 | -2.05% | 14,067 |
| Jan 28, 2026 | 28.64 | 28.65 | 28.19 | 28.53 | 28.53 | 1.66% | 19,456 |
| Jan 27, 2026 | 27.51 | 28.11 | 27.51 | 28.06 | 28.06 | 2.66% | 8,128 |
| Jan 26, 2026 | 28.11 | 28.38 | 27.31 | 27.34 | 27.34 | -0.94% | 14,227 |
| Jan 23, 2026 | 27.62 | 27.76 | 27.58 | 27.60 | 27.60 | 0.34% | 13,804 |
| Jan 22, 2026 | 27.07 | 27.63 | 27.07 | 27.50 | 27.50 | 2.22% | 13,807 |
| Jan 21, 2026 | 27.01 | 27.19 | 26.52 | 26.91 | 26.91 | 0.44% | 2,686 |
| Jan 20, 2026 | 26.58 | 26.81 | 26.57 | 26.79 | 26.79 | 0.58% | 2,425 |
| Jan 16, 2026 | 26.55 | 26.67 | 26.36 | 26.63 | 26.63 | 0.99% | 3,326 |
| Jan 15, 2026 | 26.48 | 26.77 | 26.37 | 26.37 | 26.37 | 0.20% | 12,627 |
| Jan 14, 2026 | 26.38 | 26.38 | 26.07 | 26.32 | 26.32 | -0.46% | 5,559 |
| Jan 13, 2026 | 26.65 | 26.73 | 26.33 | 26.44 | 26.44 | -0.59% | 18,405 |
| Jan 12, 2026 | 25.75 | 26.60 | 25.75 | 26.60 | 26.60 | 2.86% | 25,142 |
| Jan 9, 2026 | 25.86 | 25.98 | 25.67 | 25.86 | 25.86 | 2.42% | 17,799 |
| Jan 8, 2026 | 24.88 | 25.34 | 24.88 | 25.25 | 25.24 | -0.47% | 15,912 |
| Jan 7, 2026 | 25.78 | 25.78 | 25.18 | 25.37 | 25.37 | -1.13% | 15,894 |
| Jan 6, 2026 | 25.37 | 25.69 | 25.07 | 25.65 | 25.65 | 3.01% | 21,109 |
| Jan 5, 2026 | 24.45 | 24.93 | 24.45 | 24.91 | 24.91 | 3.28% | 15,839 |
| Jan 2, 2026 | 23.73 | 24.11 | 23.73 | 24.11 | 24.11 | 2.80% | 21,446 |
| Dec 31, 2025 | 23.62 | 23.72 | 23.46 | 23.46 | 23.46 | -0.77% | 18,265 |
| Dec 30, 2025 | 23.90 | 23.94 | 23.64 | 23.64 | 23.64 | -0.62% | 19,549 |
| Dec 29, 2025 | 23.85 | 23.90 | 23.71 | 23.79 | 23.79 | -1.97% | 17,999 |
| Dec 26, 2025 | 24.22 | 24.36 | 24.09 | 24.27 | 24.27 | -0.65% | 19,277 |
| Dec 24, 2025 | 24.29 | 24.46 | 24.22 | 24.42 | 24.42 | 0.02% | 17,238 |
| Dec 23, 2025 | 24.39 | 24.46 | 24.32 | 24.42 | 24.39 | -0.65% | 18,379 |
| Dec 22, 2025 | 24.47 | 24.75 | 24.47 | 24.58 | 24.55 | 2.62% | 11,397 |
| Dec 19, 2025 | 23.83 | 24.02 | 23.83 | 23.95 | 23.92 | 4.29% | 10,833 |
| Dec 18, 2025 | 23.04 | 23.33 | 22.97 | 22.97 | 22.94 | 1.37% | 14,612 |
| Dec 17, 2025 | 23.37 | 23.37 | 22.66 | 22.66 | 22.63 | -2.50% | 10,762 |
| Dec 16, 2025 | 23.30 | 23.34 | 22.99 | 23.24 | 23.20 | 0.10% | 10,827 |
| Dec 15, 2025 | 23.85 | 23.85 | 23.21 | 23.21 | 23.18 | -2.58% | 19,162 |
| Dec 12, 2025 | 24.66 | 24.66 | 23.81 | 23.83 | 23.80 | -4.46% | 10,679 |
| Dec 11, 2025 | 24.38 | 25.00 | 24.38 | 24.94 | 24.91 | 1.76% | 11,049 |
| Dec 10, 2025 | 24.18 | 24.68 | 24.11 | 24.51 | 24.47 | 0.65% | 11,070 |
| Dec 9, 2025 | 24.22 | 24.56 | 24.22 | 24.35 | 24.32 | 1.26% | 21,224 |
| Dec 8, 2025 | 23.89 | 24.18 | 23.89 | 24.04 | 24.01 | -0.05% | 8,387 |
| Dec 5, 2025 | 24.40 | 24.40 | 24.06 | 24.06 | 24.02 | -1.21% | 11,428 |
| Dec 4, 2025 | 23.86 | 24.40 | 23.86 | 24.35 | 24.32 | 2.10% | 8,084 |
| Dec 3, 2025 | 23.42 | 23.86 | 23.42 | 23.85 | 23.82 | 0.61% | 10,117 |
| Dec 2, 2025 | 24.14 | 24.14 | 23.71 | 23.71 | 23.67 | -1.71% | 11,689 |