Golden Eagle Dynamic Hypergrowth ETF (HYP)
NASDAQ: HYP · Real-Time Price · USD
30.24
-0.62 (-2.00%)
May 15, 2026, 4:00 PM EDT - Market closed
HYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 29.99 | 30.24 | 29.99 | 30.24 | 30.24 | -2.01% | 1,912 |
| May 14, 2026 | 31.14 | 31.14 | 30.66 | 30.86 | 30.86 | 0.35% | 3,010 |
| May 13, 2026 | 30.24 | 30.78 | 30.24 | 30.75 | 30.75 | 0.74% | 2,365 |
| May 12, 2026 | 31.00 | 31.00 | 29.50 | 30.53 | 30.53 | -1.49% | 1,081 |
| May 11, 2026 | 30.00 | 31.16 | 30.00 | 30.99 | 30.99 | 4.62% | 4,975 |
| May 8, 2026 | 29.23 | 29.62 | 29.23 | 29.62 | 29.62 | 4.01% | 1,667 |
| May 7, 2026 | 29.85 | 29.85 | 28.25 | 28.48 | 28.48 | -4.09% | 3,062 |
| May 6, 2026 | 29.44 | 29.70 | 29.07 | 29.70 | 29.70 | 1.43% | 1,033 |
| May 5, 2026 | 29.18 | 29.38 | 29.17 | 29.28 | 29.28 | 3.06% | 3,539 |
| May 4, 2026 | 28.35 | 28.46 | 28.03 | 28.41 | 28.41 | 0.68% | 5,982 |
| May 1, 2026 | 27.90 | 28.22 | 27.90 | 28.22 | 28.22 | 1.30% | 815 |
| Apr 30, 2026 | 27.27 | 27.88 | 27.27 | 27.85 | 27.85 | 3.19% | 6,448 |
| Apr 29, 2026 | 26.82 | 26.99 | 26.82 | 26.99 | 26.99 | 0.93% | 435 |
| Apr 28, 2026 | 26.44 | 26.88 | 26.44 | 26.74 | 26.74 | -1.87% | 17,065 |
| Apr 27, 2026 | 27.21 | 27.29 | 27.08 | 27.25 | 27.25 | 0.41% | 12,119 |
| Apr 24, 2026 | 26.91 | 27.18 | 26.89 | 27.14 | 27.14 | 1.10% | 17,741 |
| Apr 23, 2026 | 26.94 | 26.94 | 26.69 | 26.85 | 26.85 | -0.33% | 14,222 |
| Apr 22, 2026 | 26.79 | 26.98 | 26.74 | 26.94 | 26.94 | 1.58% | 2,502 |
| Apr 21, 2026 | 26.87 | 27.02 | 26.52 | 26.52 | 26.52 | -0.89% | 10,645 |
| Apr 20, 2026 | 26.75 | 26.82 | 26.72 | 26.76 | 26.76 | -0.22% | 2,778 |
| Apr 17, 2026 | 26.49 | 26.86 | 26.49 | 26.82 | 26.82 | -0.11% | 14,132 |
| Apr 16, 2026 | 26.52 | 26.86 | 26.52 | 26.84 | 26.84 | 1.96% | 1,808 |
| Apr 15, 2026 | 26.23 | 26.43 | 26.13 | 26.33 | 26.33 | -0.51% | 3,001 |
| Apr 14, 2026 | 26.49 | 26.53 | 26.40 | 26.46 | 26.46 | -0.36% | 1,031 |
| Apr 13, 2026 | 26.18 | 26.56 | 26.18 | 26.56 | 26.56 | 1.72% | 9,792 |
| Apr 10, 2026 | 25.72 | 26.13 | 25.72 | 26.11 | 26.11 | 0.59% | 3,669 |
| Apr 9, 2026 | 26.41 | 26.41 | 25.87 | 25.96 | 25.96 | -0.30% | 13,137 |
| Apr 8, 2026 | 26.35 | 26.35 | 25.71 | 26.03 | 26.03 | 2.54% | 6,558 |
| Apr 7, 2026 | 25.37 | 25.39 | 25.21 | 25.39 | 25.39 | 0.15% | 5,256 |
| Apr 6, 2026 | 25.37 | 25.37 | 25.20 | 25.35 | 25.35 | 0.40% | 1,899 |
| Apr 2, 2026 | 24.85 | 25.25 | 24.85 | 25.25 | 25.25 | 1.86% | 2,708 |
| Apr 1, 2026 | 24.86 | 25.09 | 24.79 | 24.79 | 24.79 | 1.02% | 1,753 |
| Mar 31, 2026 | 23.42 | 24.54 | 23.42 | 24.54 | 24.54 | 6.84% | 23,160 |
| Mar 30, 2026 | 24.46 | 24.46 | 22.77 | 22.97 | 22.97 | -4.93% | 4,867 |
| Mar 27, 2026 | 24.17 | 24.31 | 23.99 | 24.16 | 24.16 | -0.41% | 2,625 |
| Mar 26, 2026 | 25.22 | 25.26 | 24.26 | 24.26 | 24.26 | -5.49% | 6,022 |
| Mar 25, 2026 | 25.55 | 25.87 | 25.55 | 25.67 | 25.67 | 1.50% | 1,171 |
| Mar 24, 2026 | 24.96 | 25.46 | 24.21 | 25.29 | 25.29 | 1.36% | 125,845 |
| Mar 23, 2026 | 25.39 | 25.39 | 24.95 | 24.95 | 24.95 | 2.59% | 709 |
| Mar 20, 2026 | 24.98 | 24.98 | 24.32 | 24.32 | 24.32 | -4.14% | 1,840 |
| Mar 19, 2026 | 24.47 | 25.47 | 24.32 | 25.37 | 25.37 | -0.31% | 3,285 |
| Mar 18, 2026 | 25.61 | 25.76 | 25.45 | 25.45 | 25.45 | -1.32% | 3,197 |
| Mar 17, 2026 | 25.65 | 25.85 | 25.65 | 25.79 | 25.79 | 1.50% | 2,901 |
| Mar 16, 2026 | 25.65 | 25.69 | 25.36 | 25.41 | 25.41 | 2.05% | 2,113 |
| Mar 13, 2026 | 25.45 | 25.55 | 24.79 | 24.90 | 24.90 | -1.05% | 7,425 |
| Mar 12, 2026 | 25.56 | 25.56 | 25.11 | 25.17 | 25.17 | -2.57% | 9,460 |
| Mar 11, 2026 | 25.46 | 26.17 | 25.32 | 25.83 | 25.83 | 0.39% | 7,838 |
| 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% | 7,331 |
| Mar 6, 2026 | 24.98 | 25.41 | 24.57 | 24.57 | 24.57 | -4.29% | 8,670 |