Golden Eagle Dynamic Hypergrowth ETF (HYP)
NASDAQ: HYP · Real-Time Price · USD
22.33
0.00 (0.00%)
Nov 10, 2026, 11:20 AM EST - Market open
HYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 22.27 | 22.52 | 21.79 | 22.33 | 22.33 | - | 349 |
| Nov 9, 2026 | 21.28 | 22.37 | 21.28 | 22.33 | 22.33 | 4.92% | 3,410 |
| Nov 6, 2026 | 21.53 | 21.60 | 21.13 | 21.28 | 21.28 | 2.41% | 1,726 |
| Nov 5, 2026 | 23.50 | 23.50 | 20.78 | 20.78 | 20.78 | -10.87% | 9,544 |
| Nov 4, 2026 | 23.81 | 23.81 | 23.10 | 23.32 | 23.32 | -3.50% | 2,216 |
| Nov 3, 2026 | 23.74 | 24.31 | 23.74 | 24.16 | 24.16 | 2.27% | 3,728 |
| Nov 2, 2026 | 24.64 | 24.72 | 23.63 | 23.63 | 23.63 | -6.05% | 3,090 |
| Oct 30, 2026 | 25.25 | 25.25 | 24.69 | 25.15 | 25.15 | -4.55% | 4,488 |
| Oct 29, 2026 | 26.36 | 26.56 | 26.17 | 26.35 | 26.35 | -1.65% | 10,040 |
| Oct 28, 2026 | 26.52 | 26.79 | 26.52 | 26.79 | 26.79 | 1.91% | 1,362 |
| Oct 27, 2026 | 26.17 | 26.35 | 26.17 | 26.29 | 26.29 | 2.08% | 1,975 |
| Oct 26, 2026 | 25.35 | 26.09 | 25.35 | 25.75 | 25.75 | 2.34% | 3,031 |
| Oct 23, 2026 | 25.37 | 25.44 | 25.16 | 25.16 | 25.16 | -0.09% | 5,617 |
| Oct 22, 2026 | 26.38 | 26.38 | 25.13 | 25.19 | 25.19 | -6.29% | 5,533 |
| Oct 21, 2026 | 26.84 | 26.93 | 26.74 | 26.88 | 26.88 | 1.69% | 12,238 |
| Oct 20, 2026 | 25.75 | 26.53 | 25.71 | 26.43 | 26.43 | 0.73% | 18,036 |
| Oct 19, 2026 | 26.46 | 26.76 | 26.20 | 26.24 | 26.24 | 0.94% | 16,373 |
| Oct 16, 2026 | 27.00 | 27.00 | 25.88 | 26.00 | 26.00 | -4.60% | 56,474 |
| Oct 15, 2026 | 27.14 | 27.25 | 26.47 | 27.25 | 27.25 | -2.34% | 390,434 |
| Oct 14, 2026 | 28.53 | 28.68 | 27.88 | 27.90 | 27.90 | -4.83% | 502,745 |
| Oct 13, 2026 | 28.76 | 29.32 | 28.76 | 29.32 | 29.32 | 0.19% | 3,978 |
| Oct 12, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -1.93% | 257 |
| Oct 9, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.83 | 1.22% | 220 |
| Oct 8, 2026 | 29.42 | 29.48 | 29.42 | 29.48 | 29.48 | -1.91% | 4,145 |
| Oct 7, 2026 | 29.94 | 30.26 | 29.94 | 30.05 | 30.05 | -1.13% | 2,888 |
| Oct 6, 2026 | 30.77 | 30.77 | 30.32 | 30.40 | 30.40 | -0.86% | 6,228 |
| Oct 5, 2026 | 30.24 | 30.66 | 30.24 | 30.66 | 30.66 | 0.86% | 1,927 |
| Oct 2, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 2.68% | 3,451 |
| Oct 1, 2026 | 28.95 | 29.62 | 28.95 | 29.60 | 29.60 | 2.06% | 1,434 |
| Sep 30, 2026 | 29.17 | 29.17 | 28.97 | 29.01 | 29.00 | -0.06% | 2,952 |
| Sep 29, 2026 | 28.81 | 29.02 | 28.81 | 29.02 | 29.02 | 2.47% | 446 |
| Sep 28, 2026 | 29.59 | 29.59 | 28.13 | 28.32 | 28.32 | -1.46% | 1,792 |
| Sep 25, 2026 | 28.33 | 28.81 | 28.33 | 28.74 | 28.74 | 1.59% | 1,609 |
| Sep 24, 2026 | 27.97 | 28.39 | 27.97 | 28.29 | 28.29 | 0.96% | 1,702 |
| Sep 23, 2026 | 28.12 | 28.12 | 27.95 | 28.02 | 28.02 | -1.76% | 1,218 |
| Sep 22, 2026 | 28.35 | 28.56 | 28.35 | 28.52 | 28.52 | 0.60% | 5,227 |
| Sep 21, 2026 | 28.40 | 28.49 | 28.32 | 28.35 | 28.35 | 0.80% | 5,048 |
| Sep 18, 2026 | 28.00 | 28.13 | 27.89 | 28.13 | 28.13 | 1.08% | 1,259 |
| Sep 17, 2026 | 27.69 | 27.93 | 27.69 | 27.83 | 27.83 | 3.23% | 3,933 |
| Sep 16, 2026 | 27.00 | 27.14 | 26.60 | 26.96 | 26.96 | 1.86% | 6,542 |
| Sep 15, 2026 | 26.52 | 26.52 | 26.44 | 26.47 | 26.47 | 0.62% | 569 |
| Sep 14, 2026 | 26.50 | 26.65 | 26.30 | 26.30 | 26.30 | -3.61% | 5,489 |
| Sep 11, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 2.25% | 180 |
| Sep 10, 2026 | 26.88 | 26.88 | 26.66 | 26.69 | 26.69 | -2.18% | 419 |
| Sep 9, 2026 | 27.45 | 27.47 | 27.25 | 27.28 | 27.28 | 0.53% | 1,534 |
| Sep 8, 2026 | 26.68 | 27.25 | 26.68 | 27.14 | 27.14 | 2.80% | 4,599 |
| Sep 4, 2026 | 25.85 | 26.40 | 25.85 | 26.40 | 26.40 | 2.04% | 544 |
| Sep 3, 2026 | 25.37 | 25.87 | 25.37 | 25.87 | 25.87 | 0.67% | 1,300 |
| Sep 2, 2026 | 25.60 | 25.70 | 25.34 | 25.70 | 25.70 | 1.06% | 7,016 |
| Sep 1, 2026 | 24.01 | 25.45 | 24.01 | 25.43 | 25.43 | -1.38% | 5,701 |