Golden Eagle Dynamic Hypergrowth ETF (HYP)
NASDAQ: HYP · Real-Time Price · USD
25.83
+0.10 (0.39%)
Mar 11, 2026, 4:00 PM EDT - Market closed
HYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.46 | 26.17 | 25.32 | 25.83 | 25.83 | 0.39% | 7,439 |
| Mar 10, 2026 | 26.10 | 26.20 | 25.73 | 25.73 | 25.73 | 1.38% | 3,797 |
| Mar 9, 2026 | 24.17 | 25.48 | 24.17 | 25.38 | 25.38 | 3.30% | 6,331 |
| Mar 6, 2026 | 24.98 | 25.41 | 24.57 | 24.57 | 24.57 | -4.29% | 8,670 |
| Mar 5, 2026 | 26.24 | 26.52 | 25.10 | 25.67 | 25.67 | -4.29% | 31,489 |
| Mar 4, 2026 | 26.52 | 27.01 | 26.52 | 26.82 | 26.82 | 2.07% | 20,180 |
| Mar 3, 2026 | 28.07 | 28.07 | 25.78 | 26.28 | 26.28 | -5.84% | 38,376 |
| Mar 2, 2026 | 27.30 | 27.99 | 27.17 | 27.91 | 27.91 | 1.80% | 21,594 |
| Feb 27, 2026 | 27.87 | 27.87 | 26.94 | 27.41 | 27.41 | -1.83% | 31,017 |
| Feb 26, 2026 | 27.73 | 28.20 | 27.23 | 27.92 | 27.92 | -0.09% | 21,212 |
| Feb 25, 2026 | 28.63 | 28.67 | 27.93 | 27.95 | 27.95 | 0.28% | 154,758 |
| Feb 24, 2026 | 27.20 | 28.01 | 27.20 | 27.87 | 27.87 | 3.29% | 14,932 |
| Feb 23, 2026 | 26.99 | 27.24 | 26.80 | 26.98 | 26.98 | 0.56% | 10,618 |
| Feb 20, 2026 | 26.39 | 27.25 | 26.39 | 26.83 | 26.83 | 0.50% | 19,024 |
| Feb 19, 2026 | 25.76 | 26.76 | 25.76 | 26.70 | 26.70 | 0.83% | 5,489 |
| Feb 18, 2026 | 26.40 | 26.87 | 26.25 | 26.48 | 26.48 | 1.66% | 17,750 |
| Feb 17, 2026 | 25.78 | 26.28 | 25.63 | 26.05 | 26.05 | -1.84% | 23,523 |
| Feb 13, 2026 | 25.84 | 26.95 | 25.84 | 26.54 | 26.54 | 3.25% | 3,284 |
| 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 |