HMYY Historical Prices
GraniteShares YieldBoost HIMS ETF · daily open, high, low, close & volume
Trading days
233
Period high
25.79
Period low
4.90
Period change
-79.82%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | -0.43% | 8,007 |
| Nov 5, 2026 | 5.01 | 5.01 | 4.93 | 4.95 | -1.76% | 6,301 |
| Nov 4, 2026 | 5.11 | 5.11 | 5.04 | 5.04 | +0.10% | 3,769 |
| Nov 3, 2026 | 5.03 | 5.05 | 5.02 | 5.03 | -0.40% | 14,580 |
| Nov 2, 2026 | 5.22 | 5.22 | 5.05 | 5.05 | -1.85% | 11,747 |
| Oct 30, 2026 | 5.15 | 5.16 | 5.08 | 5.14 | -2.83% | 16,458 |
| Oct 29, 2026 | 5.27 | 5.30 | 5.27 | 5.29 | +0.47% | 9,567 |
| Oct 28, 2026 | 5.17 | 5.28 | 5.16 | 5.27 | +2.33% | 8,173 |
| Oct 27, 2026 | 5.16 | 5.18 | 5.14 | 5.15 | +0.39% | 3,671 |
| Oct 26, 2026 | 5.16 | 5.17 | 5.10 | 5.13 | +0.20% | 7,808 |
| Oct 23, 2026 | 5.15 | 5.16 | 5.11 | 5.12 | -2.29% | 6,020 |
| Oct 22, 2026 | 5.22 | 5.24 | 5.21 | 5.24 | -0.19% | 5,161 |
| Oct 21, 2026 | 5.26 | 5.26 | 5.24 | 5.25 | +0.57% | 4,807 |
| Oct 20, 2026 | 5.17 | 5.23 | 5.15 | 5.22 | +0.68% | 7,108 |
| Oct 19, 2026 | 5.23 | 5.23 | 5.18 | 5.18 | +0.14% | 4,610 |
| Oct 16, 2026 | 5.25 | 5.25 | 5.17 | 5.18 | -2.94% | 10,119 |
| Oct 15, 2026 | 5.25 | 5.35 | 5.24 | 5.33 | +1.14% | 5,639 |
| Oct 14, 2026 | 5.41 | 5.41 | 5.27 | 5.28 | -2.67% | 7,622 |
| Oct 13, 2026 | 5.44 | 5.45 | 5.40 | 5.42 | -0.91% | 10,109 |
| Oct 12, 2026 | 5.48 | 5.48 | 5.44 | 5.47 | +0.37% | 4,294 |
| Oct 9, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | +1.21% | 8,919 |
| Oct 8, 2026 | 5.43 | 5.43 | 5.36 | 5.38 | -1.64% | 10,448 |
| Oct 7, 2026 | 5.41 | 5.49 | 5.41 | 5.47 | +0.92% | 7,760 |
| Oct 6, 2026 | 5.37 | 5.44 | 5.37 | 5.42 | -0.16% | 3,589 |
| Oct 5, 2026 | 5.40 | 5.45 | 5.40 | 5.43 | +1.01% | 7,289 |
| Oct 2, 2026 | 5.41 | 5.41 | 5.36 | 5.38 | -1.29% | 3,365 |
| Oct 1, 2026 | 5.44 | 5.47 | 5.44 | 5.45 | -0.27% | 1,736 |
| Sep 30, 2026 | 5.49 | 5.49 | 5.46 | 5.46 | +1.02% | 561 |
| Sep 29, 2026 | 5.43 | 5.43 | 5.40 | 5.41 | +0.09% | 2,639 |
| Sep 28, 2026 | 5.38 | 5.44 | 5.37 | 5.41 | -0.09% | 8,734 |
| Sep 25, 2026 | 5.41 | 5.42 | 5.36 | 5.41 | -1.19% | 3,395 |
| Sep 24, 2026 | 5.40 | 5.48 | 5.37 | 5.47 | +0.66% | 7,573 |
| Sep 23, 2026 | 5.46 | 5.47 | 5.43 | 5.44 | -0.47% | 7,848 |
| Sep 22, 2026 | 5.46 | 5.48 | 5.46 | 5.46 | +0.55% | 5,873 |
| Sep 21, 2026 | 5.38 | 5.44 | 5.38 | 5.43 | +1.59% | 3,715 |
| Sep 18, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | -1.29% | 5,575 |
| Sep 17, 2026 | 5.45 | 5.46 | 5.42 | 5.42 | -0.09% | 4,306 |
| Sep 16, 2026 | 5.37 | 5.42 | 5.37 | 5.42 | +0.74% | 938 |
| Sep 15, 2026 | 5.41 | 5.42 | 5.38 | 5.38 | -0.55% | 4,000 |
| Sep 14, 2026 | 5.34 | 5.43 | 5.34 | 5.42 | +1.79% | 4,037 |
| Sep 11, 2026 | 5.32 | 5.32 | 5.27 | 5.32 | -0.79% | 3,437 |
| Sep 9, 2026 | 5.39 | 5.39 | 5.30 | 5.36 | -0.24% | 3,392 |
| Sep 8, 2026 | 5.37 | 5.39 | 5.35 | 5.38 | +0.37% | 5,505 |
| Sep 4, 2026 | 5.34 | 5.37 | 5.34 | 5.36 | -1.92% | 8,934 |
| Sep 3, 2026 | 5.55 | 5.71 | 5.45 | 5.46 | -0.91% | 4,763 |
| Sep 2, 2026 | 5.57 | 5.61 | 5.51 | 5.51 | -2.48% | 5,739 |
| Aug 31, 2026 | 5.58 | 5.65 | 5.58 | 5.65 | +1.07% | 8,347 |
| Aug 28, 2026 | 5.70 | 5.70 | 5.59 | 5.59 | -3.48% | 2,396 |
| Aug 27, 2026 | 5.76 | 5.80 | 5.72 | 5.79 | +0.54% | 10,975 |
| Aug 26, 2026 | 5.93 | 5.93 | 5.76 | 5.76 | -3.36% | 8,631 |
| Aug 25, 2026 | 5.90 | 5.96 | 5.90 | 5.96 | +1.53% | 2,226 |
| Aug 24, 2026 | 5.96 | 5.96 | 5.86 | 5.87 | -2.09% | 7,435 |
| Aug 21, 2026 | 5.91 | 6.00 | 5.91 | 6.00 | -0.42% | 12,445 |
| Aug 20, 2026 | 5.99 | 6.03 | 5.99 | 6.02 | +0.50% | 1,600 |
| Aug 19, 2026 | 5.83 | 5.99 | 5.83 | 5.99 | +3.90% | 6,306 |
| Aug 18, 2026 | 5.80 | 5.84 | 5.76 | 5.76 | -1.30% | 7,487 |
| Aug 17, 2026 | 5.82 | 5.85 | 5.79 | 5.84 | +0.18% | 2,114 |
| Aug 14, 2026 | 5.88 | 5.88 | 5.83 | 5.83 | -2.18% | 5,300 |
| Aug 13, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | -0.63% | 5,685 |
| Aug 12, 2026 | 6.04 | 6.06 | 6.00 | 6.00 | -2.58% | 1,623 |
| Aug 11, 2026 | 6.10 | 6.18 | 6.10 | 6.16 | -0.21% | 4,564 |
| Aug 10, 2026 | 6.13 | 6.18 | 6.13 | 6.17 | +0.31% | 5,011 |
| Aug 7, 2026 | 6.18 | 6.18 | 6.09 | 6.15 | -0.47% | 3,353 |
| Aug 6, 2026 | 6.22 | 6.22 | 6.18 | 6.18 | -0.64% | 6,599 |
| Aug 5, 2026 | 6.22 | 6.23 | 6.22 | 6.22 | +0.00% | 1,434 |
| Aug 4, 2026 | 6.21 | 6.23 | 6.21 | 6.22 | +0.32% | 5,503 |
| Aug 3, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | +1.07% | 1,832 |
| Jul 31, 2026 | 6.16 | 6.16 | 6.09 | 6.13 | -0.98% | 1,014 |
| Jul 30, 2026 | 6.15 | 6.19 | 6.15 | 6.19 | +0.81% | 3,727 |
| Jul 29, 2026 | 6.25 | 6.25 | 6.14 | 6.14 | -1.60% | 3,691 |
| Jul 28, 2026 | 6.34 | 6.34 | 6.21 | 6.25 | -0.64% | 1,111 |
| Jul 27, 2026 | 6.31 | 6.31 | 6.25 | 6.29 | +0.80% | 2,021 |
| Jul 24, 2026 | 6.30 | 6.30 | 6.24 | 6.24 | -4.44% | 4,392 |
| Jul 23, 2026 | 6.51 | 6.61 | 6.48 | 6.53 | +0.77% | 12,025 |
| Jul 22, 2026 | 6.50 | 6.50 | 6.47 | 6.47 | -0.46% | 4,701 |
| Jul 21, 2026 | 6.53 | 6.55 | 6.50 | 6.50 | -0.27% | 3,703 |
| Jul 20, 2026 | 6.53 | 6.54 | 6.52 | 6.52 | -0.49% | 4,041 |
| Jul 17, 2026 | 6.56 | 6.64 | 6.55 | 6.55 | -2.53% | 2,325 |
| Jul 16, 2026 | 6.84 | 6.84 | 6.72 | 6.72 | -1.75% | 10,676 |
| Jul 15, 2026 | 6.82 | 6.85 | 6.80 | 6.84 | +2.16% | 1,679 |
| Jul 14, 2026 | 6.69 | 6.71 | 6.68 | 6.70 | +0.64% | 3,094 |
| Jul 13, 2026 | 6.63 | 6.68 | 6.63 | 6.66 | -0.26% | 2,659 |
| Jul 10, 2026 | 6.69 | 6.69 | 6.64 | 6.67 | -2.55% | 1,750 |
| Jul 9, 2026 | 6.87 | 6.88 | 6.85 | 6.85 | -0.59% | 4,863 |
| Jul 8, 2026 | 6.88 | 6.90 | 6.84 | 6.89 | -0.59% | 4,984 |
| Jul 7, 2026 | 6.97 | 7.01 | 6.93 | 6.93 | -1.33% | 8,307 |
| Jul 6, 2026 | 6.86 | 7.04 | 6.86 | 7.03 | +1.01% | 7,033 |
| Jul 2, 2026 | 6.96 | 7.00 | 6.95 | 6.96 | -1.77% | 3,280 |
| Jul 1, 2026 | 7.07 | 7.09 | 7.07 | 7.08 | +0.85% | 2,061 |
| Jun 30, 2026 | 6.95 | 7.07 | 6.93 | 7.02 | +0.70% | 7,434 |
| Jun 29, 2026 | 6.99 | 7.01 | 6.92 | 6.97 | +0.01% | 8,366 |
| Jun 26, 2026 | 6.90 | 7.03 | 6.90 | 6.97 | -0.91% | 3,528 |
| Jun 25, 2026 | 6.96 | 7.03 | 6.95 | 7.03 | -0.08% | 4,525 |
| Jun 24, 2026 | 7.01 | 7.04 | 6.96 | 7.04 | +0.28% | 2,907 |
| Jun 23, 2026 | 7.05 | 7.08 | 7.02 | 7.02 | -0.14% | 3,135 |
| Jun 22, 2026 | 7.05 | 7.07 | 7.02 | 7.03 | -0.28% | 6,692 |
| Jun 18, 2026 | 7.02 | 7.05 | 7.02 | 7.05 | -0.63% | 3,476 |
| Jun 17, 2026 | 7.08 | 7.11 | 7.08 | 7.09 | +0.21% | 4,632 |
| Jun 16, 2026 | 7.09 | 7.10 | 7.08 | 7.08 | +0.43% | 1,846 |
| Jun 15, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | +2.07% | 2,634 |
| Jun 12, 2026 | 7.00 | 7.00 | 6.88 | 6.91 | -2.44% | 6,934 |
| Jun 11, 2026 | 7.02 | 7.09 | 7.02 | 7.08 | +0.71% | 3,705 |
| Jun 10, 2026 | 7.01 | 7.03 | 7.01 | 7.03 | +0.07% | 990 |
| Jun 9, 2026 | 7.02 | 7.03 | 6.99 | 7.03 | +1.96% | 1,381 |
| Jun 8, 2026 | 6.80 | 6.89 | 6.80 | 6.89 | +1.29% | 7,879 |
| Jun 5, 2026 | 6.88 | 6.88 | 6.79 | 6.80 | -3.24% | 2,555 |
| Jun 4, 2026 | 6.96 | 7.04 | 6.96 | 7.03 | +0.72% | 6,055 |
| Jun 3, 2026 | 6.97 | 6.98 | 6.92 | 6.98 | +0.14% | 3,319 |
| Jun 2, 2026 | 6.99 | 6.99 | 6.96 | 6.97 | +0.07% | 1,689 |
| Jun 1, 2026 | 6.91 | 6.96 | 6.90 | 6.96 | +0.51% | 3,373 |
| May 29, 2026 | 6.88 | 6.93 | 6.82 | 6.93 | -0.79% | 6,213 |
| May 28, 2026 | 6.95 | 6.99 | 6.95 | 6.99 | +0.22% | 2,031 |
| May 27, 2026 | 6.96 | 6.97 | 6.95 | 6.97 | +0.67% | 3,071 |
| May 26, 2026 | 6.90 | 6.93 | 6.90 | 6.92 | +0.49% | 2,606 |
| May 22, 2026 | 6.92 | 6.94 | 6.89 | 6.89 | -1.64% | 976 |
| May 21, 2026 | 6.94 | 7.02 | 6.92 | 7.00 | +0.29% | 4,510 |
| May 20, 2026 | 6.96 | 7.06 | 6.96 | 6.99 | +0.00% | 6,261 |
| May 19, 2026 | 6.97 | 7.03 | 6.97 | 6.99 | -0.06% | 5,538 |
| May 18, 2026 | 7.11 | 7.11 | 6.99 | 6.99 | -2.53% | 2,081 |
| May 15, 2026 | 7.08 | 7.17 | 7.08 | 7.17 | -0.90% | 3,428 |
| May 14, 2026 | 7.20 | 7.25 | 7.20 | 7.24 | +0.00% | 3,045 |
| May 13, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | -0.48% | 773 |
| May 12, 2026 | 7.37 | 7.45 | 7.26 | 7.27 | -3.39% | 35,177 |
| May 11, 2026 | 7.47 | 7.55 | 7.47 | 7.53 | +0.76% | 5,109 |
| May 8, 2026 | 7.23 | 7.47 | 7.23 | 7.47 | +1.47% | 886 |
| May 7, 2026 | 7.39 | 7.39 | 7.34 | 7.36 | -1.01% | 2,782 |
| May 6, 2026 | 7.35 | 7.44 | 7.27 | 7.44 | +1.99% | 781 |
| May 5, 2026 | 7.28 | 7.29 | 7.27 | 7.29 | -0.95% | 2,613 |
| May 4, 2026 | 7.38 | 7.41 | 7.35 | 7.36 | -0.36% | 1,413 |
| May 1, 2026 | 7.40 | 7.40 | 7.36 | 7.39 | -1.64% | 1,209 |
| Apr 30, 2026 | 7.47 | 7.51 | 7.47 | 7.51 | +0.54% | 1,443 |
| Apr 29, 2026 | 7.49 | 7.49 | 7.47 | 7.47 | -1.75% | 1,289 |
| Apr 28, 2026 | 7.68 | 7.68 | 7.60 | 7.60 | -1.52% | 529 |
| Apr 27, 2026 | 7.79 | 7.83 | 7.71 | 7.72 | -1.50% | 2,038 |
| Apr 24, 2026 | 7.71 | 7.85 | 7.71 | 7.84 | +1.79% | 1,328 |
| Apr 23, 2026 | 7.84 | 7.84 | 7.66 | 7.70 | -1.05% | 5,348 |
| Apr 22, 2026 | 7.77 | 7.79 | 7.74 | 7.78 | -0.48% | 2,600 |
| Apr 21, 2026 | 7.75 | 7.84 | 7.75 | 7.82 | -0.46% | 5,103 |
| Apr 20, 2026 | 7.79 | 7.86 | 7.79 | 7.86 | +0.85% | 12,677 |
| Apr 17, 2026 | 7.75 | 7.81 | 7.74 | 7.79 | -1.14% | 14,394 |
| Apr 16, 2026 | 7.84 | 7.91 | 7.84 | 7.88 | +0.90% | 7,732 |
| Apr 15, 2026 | 7.73 | 7.81 | 7.73 | 7.81 | +1.14% | 2,251 |
| Apr 14, 2026 | 7.71 | 7.72 | 7.70 | 7.72 | +0.28% | 2,329 |
| Apr 13, 2026 | 7.43 | 7.72 | 7.43 | 7.70 | +3.68% | 1,959 |
| Apr 10, 2026 | 7.47 | 7.47 | 7.35 | 7.43 | -1.42% | 2,029 |
| Apr 9, 2026 | 7.52 | 7.53 | 7.52 | 7.53 | +0.99% | 744 |
| Apr 8, 2026 | 7.68 | 7.68 | 7.46 | 7.46 | -0.80% | 2,971 |
| Apr 7, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | -1.28% | 385 |
| Apr 6, 2026 | 7.58 | 7.62 | 7.56 | 7.62 | +2.29% | 1,580 |
| Apr 2, 2026 | 7.49 | 7.49 | 7.45 | 7.45 | -3.15% | 769 |
| Apr 1, 2026 | 7.93 | 7.93 | 7.69 | 7.69 | -1.68% | 1,847 |
| Mar 31, 2026 | 7.65 | 7.83 | 7.65 | 7.82 | +2.96% | 2,317 |
| Mar 30, 2026 | 7.65 | 7.65 | 7.59 | 7.60 | -0.91% | 1,172 |
| Mar 27, 2026 | 7.75 | 7.75 | 7.66 | 7.66 | -3.31% | 5,382 |
| Mar 26, 2026 | 7.89 | 7.99 | 7.89 | 7.93 | -0.64% | 2,738 |
| Mar 25, 2026 | 8.05 | 8.05 | 7.98 | 7.98 | -0.76% | 1,740 |
| Mar 24, 2026 | 8.16 | 8.16 | 8.04 | 8.04 | -2.31% | 2,036 |
| Mar 23, 2026 | 8.27 | 8.27 | 8.21 | 8.23 | -0.06% | 3,590 |
| Mar 20, 2026 | 8.45 | 8.45 | 8.23 | 8.23 | -4.30% | 3,418 |
| Mar 19, 2026 | 8.59 | 8.82 | 8.51 | 8.61 | +0.47% | 15,125 |
| Mar 18, 2026 | 8.71 | 8.71 | 8.56 | 8.57 | -2.56% | 2,233 |
| Mar 17, 2026 | 8.84 | 8.84 | 8.65 | 8.79 | +0.00% | 1,943 |
| Mar 16, 2026 | 8.76 | 8.79 | 8.68 | 8.79 | +0.05% | 7,562 |
| Mar 13, 2026 | 8.73 | 8.80 | 8.71 | 8.79 | -0.31% | 12,162 |
| Mar 12, 2026 | 8.95 | 8.95 | 8.80 | 8.81 | -1.32% | 12,196 |
| Mar 11, 2026 | 8.85 | 8.94 | 8.85 | 8.93 | +1.13% | 6,011 |
| Mar 10, 2026 | 8.86 | 8.90 | 8.78 | 8.83 | +0.06% | 16,079 |
| Mar 9, 2026 | 8.85 | 8.86 | 8.78 | 8.82 | +5.97% | 24,708 |
| Mar 6, 2026 | 8.28 | 8.40 | 8.27 | 8.33 | -1.21% | 15,197 |
| Mar 5, 2026 | 8.54 | 8.65 | 8.41 | 8.43 | -2.60% | 14,480 |
| Mar 4, 2026 | 8.71 | 8.79 | 8.55 | 8.65 | +1.72% | 6,207 |
| Mar 3, 2026 | 8.58 | 8.58 | 8.40 | 8.51 | -3.59% | 6,931 |
| Mar 2, 2026 | 8.57 | 8.83 | 8.30 | 8.83 | +2.98% | 11,069 |
| Feb 27, 2026 | 9.00 | 9.00 | 8.42 | 8.57 | -5.17% | 13,095 |
| Feb 26, 2026 | 9.03 | 9.17 | 8.93 | 9.04 | -1.93% | 8,314 |
| Feb 25, 2026 | 8.76 | 9.44 | 8.76 | 9.21 | +2.37% | 13,976 |
| Feb 24, 2026 | 8.78 | 9.18 | 8.66 | 9.00 | -2.16% | 5,150 |
| Feb 23, 2026 | 9.34 | 9.34 | 9.15 | 9.20 | -1.29% | 6,172 |
| Feb 20, 2026 | 9.33 | 9.48 | 9.22 | 9.32 | -2.97% | 6,849 |
| Feb 19, 2026 | 9.65 | 9.78 | 9.59 | 9.61 | -2.19% | 5,985 |
| Feb 18, 2026 | 10.13 | 10.19 | 9.82 | 9.82 | -5.39% | 11,194 |
| Feb 17, 2026 | 10.37 | 10.38 | 10.28 | 10.38 | -0.08% | 3,319 |
| Feb 13, 2026 | 10.44 | 10.47 | 10.36 | 10.39 | -2.05% | 3,500 |
| Feb 12, 2026 | 10.73 | 10.76 | 10.60 | 10.60 | -3.76% | 5,391 |
| Feb 11, 2026 | 11.14 | 11.14 | 11.00 | 11.02 | -0.78% | 3,896 |
| Feb 10, 2026 | 11.22 | 11.37 | 11.11 | 11.11 | -3.73% | 8,042 |
| Feb 9, 2026 | 11.51 | 11.56 | 11.50 | 11.54 | -3.08% | 9,795 |
| Feb 6, 2026 | 11.71 | 12.09 | 11.58 | 11.90 | -3.94% | 9,035 |
| Feb 5, 2026 | 13.07 | 13.09 | 11.77 | 12.39 | -3.48% | 8,843 |
| Feb 4, 2026 | 13.20 | 13.20 | 12.83 | 12.84 | -0.86% | 4,473 |
| Feb 3, 2026 | 12.68 | 13.22 | 12.68 | 12.95 | -2.56% | 6,489 |
| Feb 2, 2026 | 13.46 | 13.54 | 13.29 | 13.29 | -1.58% | 9,551 |
| Jan 30, 2026 | 14.45 | 14.45 | 13.43 | 13.50 | -8.36% | 11,235 |
| Jan 29, 2026 | 14.68 | 14.88 | 14.44 | 14.73 | +1.16% | 7,079 |
| Jan 28, 2026 | 14.93 | 14.93 | 14.41 | 14.57 | -2.72% | 8,130 |
| Jan 27, 2026 | 15.03 | 15.06 | 14.77 | 14.97 | -1.02% | 8,217 |
| Jan 26, 2026 | 14.75 | 15.25 | 14.69 | 15.13 | +2.65% | 8,437 |
| Jan 23, 2026 | 14.94 | 15.09 | 14.71 | 14.74 | -4.17% | 8,075 |
| Jan 22, 2026 | 15.10 | 15.47 | 15.10 | 15.38 | +2.12% | 9,007 |
| Jan 21, 2026 | 15.94 | 15.94 | 14.97 | 15.06 | -5.50% | 19,149 |
| Jan 20, 2026 | 16.18 | 16.46 | 15.90 | 15.94 | -3.57% | 10,148 |
| Jan 16, 2026 | 16.45 | 16.62 | 16.35 | 16.53 | -2.36% | 7,520 |
| Jan 15, 2026 | 17.50 | 17.50 | 16.91 | 16.93 | -1.71% | 19,673 |
| Jan 14, 2026 | 17.48 | 17.48 | 17.11 | 17.22 | -0.60% | 13,806 |
| Jan 13, 2026 | 17.57 | 17.57 | 17.25 | 17.32 | -0.95% | 12,813 |
| Jan 12, 2026 | 17.41 | 17.57 | 17.35 | 17.49 | -0.67% | 7,296 |
| Jan 9, 2026 | 18.26 | 18.26 | 17.60 | 17.61 | -6.61% | 15,218 |
| Jan 8, 2026 | 19.21 | 19.21 | 18.85 | 18.86 | -3.77% | 9,305 |
| Jan 7, 2026 | 19.57 | 19.73 | 19.49 | 19.59 | +0.37% | 14,053 |
| Jan 6, 2026 | 19.38 | 19.52 | 19.30 | 19.52 | +0.45% | 2,519 |
| Jan 5, 2026 | 18.78 | 19.43 | 18.66 | 19.43 | +4.43% | 12,097 |
| Jan 2, 2026 | 18.40 | 18.69 | 18.05 | 18.61 | -0.98% | 22,779 |
| Dec 31, 2025 | 19.06 | 19.06 | 18.71 | 18.80 | -2.09% | 15,929 |
| Dec 30, 2025 | 19.69 | 19.71 | 19.20 | 19.20 | -4.22% | 2,474 |
| Dec 29, 2025 | 20.90 | 20.90 | 19.80 | 20.04 | -0.35% | 3,664 |
| Dec 26, 2025 | 20.20 | 20.20 | 19.76 | 20.11 | -3.53% | 3,862 |
| Dec 24, 2025 | 20.72 | 21.00 | 20.72 | 20.85 | +0.00% | 9,243 |
| Dec 23, 2025 | 20.70 | 20.91 | 20.58 | 20.84 | -1.10% | 2,696 |
| Dec 22, 2025 | 21.89 | 22.18 | 21.08 | 21.08 | -2.18% | 6,914 |
| Dec 19, 2025 | 21.37 | 21.55 | 21.25 | 21.55 | -0.71% | 2,443 |
| Dec 18, 2025 | 22.06 | 22.08 | 21.61 | 21.70 | -0.47% | 7,168 |
| Dec 17, 2025 | 22.56 | 22.56 | 21.80 | 21.80 | -3.33% | 2,216 |
| Dec 16, 2025 | 22.30 | 22.56 | 22.25 | 22.56 | -0.66% | 6,115 |
| Dec 15, 2025 | 23.95 | 23.95 | 22.70 | 22.70 | -3.53% | 5,036 |
| Dec 12, 2025 | 24.39 | 24.39 | 23.52 | 23.54 | -4.41% | 3,063 |
| Dec 11, 2025 | 24.37 | 24.68 | 24.20 | 24.62 | -0.37% | 15,411 |
| Dec 10, 2025 | 24.93 | 24.94 | 24.70 | 24.71 | -2.76% | 2,768 |
| Dec 9, 2025 | 25.49 | 25.50 | 25.33 | 25.41 | +0.29% | 4,035 |
| Dec 8, 2025 | 25.29 | 25.39 | 25.14 | 25.34 | +0.74% | 5,863 |
| Dec 5, 2025 | 24.99 | 25.19 | 24.99 | 25.15 | -2.16% | 2,326 |
| Dec 4, 2025 | 25.30 | 25.79 | 25.20 | 25.71 | +4.26% | 11,143 |
| Dec 3, 2025 | 24.40 | 24.66 | 24.40 | 24.66 | +1.03% | 1,291 |
| Dec 2, 2025 | 24.93 | 24.95 | 24.41 | 24.41 | - | 2,810 |
Daily open, high, low, close and volume for GraniteShares YieldBoost HIMS ETF (HMYY). Showing 233 trading days. Unadjusted prices.