HOYY Historical Prices
GraniteShares YieldBOOST HOOD ETF · daily open, high, low, close & volume
Trading days
250
Period high
21.36
Period low
3.81
Period change
-81.28%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.83 | 3.85 | 3.81 | 3.83 | -1.03% | 16,937 |
| Nov 5, 2026 | 4.02 | 4.02 | 3.85 | 3.88 | -2.64% | 40,203 |
| Nov 4, 2026 | 4.04 | 4.06 | 3.98 | 3.98 | -0.62% | 61,166 |
| Nov 3, 2026 | 3.99 | 4.01 | 3.98 | 4.00 | +0.37% | 9,853 |
| Nov 2, 2026 | 4.00 | 4.04 | 3.99 | 3.99 | +0.00% | 14,850 |
| Oct 30, 2026 | 4.02 | 4.02 | 3.99 | 3.99 | -5.00% | 46,642 |
| Oct 29, 2026 | 4.17 | 4.20 | 4.15 | 4.20 | +0.49% | 52,689 |
| Oct 28, 2026 | 4.21 | 4.22 | 4.16 | 4.18 | -1.42% | 83,634 |
| Oct 27, 2026 | 4.28 | 4.28 | 4.21 | 4.24 | +0.00% | 26,763 |
| Oct 26, 2026 | 4.27 | 4.27 | 4.19 | 4.24 | -0.70% | 47,298 |
| Oct 23, 2026 | 4.28 | 4.29 | 4.25 | 4.27 | -1.50% | 27,578 |
| Oct 22, 2026 | 4.36 | 4.39 | 4.32 | 4.33 | -1.14% | 32,850 |
| Oct 21, 2026 | 4.34 | 4.40 | 4.33 | 4.38 | +1.63% | 29,764 |
| Oct 20, 2026 | 4.26 | 4.35 | 4.26 | 4.31 | -0.12% | 19,383 |
| Oct 19, 2026 | 4.33 | 4.34 | 4.29 | 4.32 | -0.23% | 21,473 |
| Oct 16, 2026 | 4.36 | 4.39 | 4.30 | 4.33 | -2.50% | 95,935 |
| Oct 15, 2026 | 4.39 | 4.47 | 4.35 | 4.44 | -0.43% | 124,738 |
| Oct 14, 2026 | 4.59 | 4.59 | 4.40 | 4.46 | -3.15% | 105,336 |
| Oct 13, 2026 | 4.59 | 4.61 | 4.57 | 4.61 | +0.11% | 26,139 |
| Oct 12, 2026 | 4.60 | 4.60 | 4.53 | 4.60 | +0.66% | 86,960 |
| Oct 9, 2026 | 4.54 | 4.57 | 4.51 | 4.57 | -0.87% | 33,797 |
| Oct 8, 2026 | 4.59 | 4.61 | 4.56 | 4.61 | -0.22% | 19,411 |
| Oct 7, 2026 | 4.58 | 4.63 | 4.53 | 4.62 | -0.65% | 50,283 |
| Oct 6, 2026 | 4.67 | 4.70 | 4.64 | 4.65 | +0.10% | 470,265 |
| Oct 5, 2026 | 4.63 | 4.65 | 4.62 | 4.65 | +0.88% | 42,524 |
| Oct 2, 2026 | 4.62 | 4.70 | 4.60 | 4.61 | -1.49% | 56,662 |
| Oct 1, 2026 | 4.73 | 4.73 | 4.66 | 4.67 | -0.96% | 51,555 |
| Sep 30, 2026 | 4.88 | 4.88 | 4.69 | 4.72 | -0.63% | 47,646 |
| Sep 29, 2026 | 4.81 | 4.81 | 4.74 | 4.75 | -0.42% | 25,223 |
| Sep 28, 2026 | 4.81 | 4.83 | 4.75 | 4.77 | -1.45% | 45,246 |
| Sep 25, 2026 | 4.84 | 4.84 | 4.79 | 4.84 | -1.22% | 60,913 |
| Sep 24, 2026 | 4.89 | 4.92 | 4.89 | 4.90 | -0.81% | 71,755 |
| Sep 23, 2026 | 4.91 | 4.94 | 4.90 | 4.94 | +0.20% | 70,217 |
| Sep 22, 2026 | 4.91 | 4.93 | 4.90 | 4.93 | +0.82% | 34,617 |
| Sep 21, 2026 | 4.96 | 4.96 | 4.88 | 4.89 | -1.01% | 81,350 |
| Sep 18, 2026 | 4.88 | 4.94 | 4.87 | 4.94 | +0.00% | 35,961 |
| Sep 17, 2026 | 4.90 | 4.94 | 4.88 | 4.94 | +1.75% | 22,958 |
| Sep 16, 2026 | 4.98 | 4.98 | 4.85 | 4.86 | -2.90% | 43,521 |
| Sep 15, 2026 | 5.00 | 5.07 | 4.90 | 5.00 | -0.99% | 55,381 |
| Sep 14, 2026 | 5.05 | 5.08 | 5.01 | 5.05 | +0.60% | 38,408 |
| Sep 11, 2026 | 5.03 | 5.04 | 4.98 | 5.02 | -1.76% | 84,463 |
| Sep 10, 2026 | 5.07 | 5.13 | 5.07 | 5.11 | -0.20% | 50,988 |
| Sep 9, 2026 | 5.17 | 5.17 | 5.12 | 5.12 | -0.58% | 16,920 |
| Sep 8, 2026 | 5.15 | 5.16 | 5.14 | 5.15 | +0.00% | 24,097 |
| Sep 4, 2026 | 5.12 | 5.15 | 5.12 | 5.15 | -1.34% | 29,726 |
| Sep 3, 2026 | 5.19 | 5.22 | 5.18 | 5.22 | +2.15% | 58,490 |
| Sep 2, 2026 | 5.01 | 5.14 | 4.96 | 5.11 | +1.79% | 57,093 |
| Aug 31, 2026 | 5.02 | 5.04 | 4.95 | 5.02 | -0.40% | 32,496 |
| Aug 28, 2026 | 5.14 | 5.14 | 5.04 | 5.04 | -2.90% | 43,082 |
| Aug 27, 2026 | 5.19 | 5.22 | 5.17 | 5.19 | +0.20% | 10,400 |
| Aug 26, 2026 | 5.15 | 5.18 | 5.15 | 5.18 | -0.19% | 9,743 |
| Aug 25, 2026 | 5.15 | 5.20 | 5.15 | 5.19 | +0.78% | 21,343 |
| Aug 24, 2026 | 5.15 | 5.17 | 5.14 | 5.15 | +0.00% | 42,275 |
| Aug 21, 2026 | 5.15 | 5.17 | 5.13 | 5.15 | +0.29% | 21,594 |
| Aug 20, 2026 | 5.25 | 5.25 | 5.12 | 5.13 | -0.29% | 15,831 |
| Aug 19, 2026 | 5.05 | 5.16 | 5.05 | 5.15 | +2.43% | 15,533 |
| Aug 18, 2026 | 5.10 | 5.10 | 5.03 | 5.03 | -1.61% | 17,808 |
| Aug 17, 2026 | 5.08 | 5.12 | 5.08 | 5.11 | +0.00% | 13,781 |
| Aug 14, 2026 | 5.15 | 5.16 | 5.09 | 5.11 | -1.54% | 26,831 |
| Aug 13, 2026 | 5.17 | 5.21 | 5.17 | 5.19 | +0.77% | 19,032 |
| Aug 12, 2026 | 5.15 | 5.16 | 5.13 | 5.15 | +0.50% | 18,592 |
| Aug 11, 2026 | 5.13 | 5.16 | 5.02 | 5.12 | +0.29% | 8,142 |
| Aug 10, 2026 | 5.05 | 5.12 | 5.05 | 5.11 | +0.69% | 20,718 |
| Aug 7, 2026 | 5.07 | 5.11 | 5.07 | 5.08 | -0.88% | 21,108 |
| Aug 6, 2026 | 5.12 | 5.14 | 5.12 | 5.12 | -0.58% | 4,722 |
| Aug 5, 2026 | 5.16 | 5.16 | 5.13 | 5.15 | +0.40% | 5,434 |
| Aug 4, 2026 | 5.11 | 5.16 | 5.10 | 5.13 | +0.86% | 14,578 |
| Aug 3, 2026 | 5.05 | 5.10 | 5.02 | 5.09 | +0.71% | 13,165 |
| Jul 31, 2026 | 5.04 | 5.07 | 4.99 | 5.05 | -0.79% | 15,599 |
| Jul 30, 2026 | 5.16 | 5.16 | 5.09 | 5.09 | -1.17% | 19,401 |
| Jul 29, 2026 | 5.18 | 5.18 | 5.14 | 5.15 | -0.39% | 12,168 |
| Jul 28, 2026 | 5.22 | 5.22 | 5.14 | 5.17 | -0.77% | 12,445 |
| Jul 27, 2026 | 5.27 | 5.29 | 5.17 | 5.21 | +0.09% | 34,825 |
| Jul 24, 2026 | 5.31 | 5.31 | 5.20 | 5.21 | -3.84% | 61,189 |
| Jul 23, 2026 | 5.42 | 5.44 | 5.39 | 5.41 | -0.68% | 14,294 |
| Jul 22, 2026 | 5.48 | 5.48 | 5.43 | 5.45 | -0.37% | 18,237 |
| Jul 21, 2026 | 5.46 | 5.52 | 5.45 | 5.47 | +0.66% | 25,135 |
| Jul 20, 2026 | 5.47 | 5.47 | 5.43 | 5.43 | -0.29% | 11,211 |
| Jul 17, 2026 | 5.47 | 5.49 | 5.42 | 5.45 | -2.50% | 13,496 |
| Jul 16, 2026 | 5.72 | 5.72 | 5.59 | 5.59 | -2.61% | 21,748 |
| Jul 15, 2026 | 5.69 | 5.74 | 5.69 | 5.74 | +1.95% | 12,096 |
| Jul 14, 2026 | 5.63 | 5.67 | 5.59 | 5.63 | +0.54% | 9,755 |
| Jul 13, 2026 | 5.61 | 5.65 | 5.58 | 5.60 | -0.44% | 25,929 |
| Jul 10, 2026 | 5.70 | 5.70 | 5.60 | 5.62 | -2.00% | 16,543 |
| Jul 9, 2026 | 5.71 | 5.76 | 5.71 | 5.74 | +0.42% | 20,100 |
| Jul 8, 2026 | 5.71 | 5.72 | 5.68 | 5.72 | +0.22% | 9,576 |
| Jul 7, 2026 | 5.70 | 5.71 | 5.69 | 5.70 | +0.06% | 21,977 |
| Jul 6, 2026 | 5.63 | 5.71 | 5.58 | 5.70 | +0.52% | 19,309 |
| Jul 2, 2026 | 5.67 | 5.70 | 5.66 | 5.67 | -0.62% | 12,101 |
| Jul 1, 2026 | 5.70 | 5.71 | 5.69 | 5.71 | +1.15% | 14,278 |
| Jun 30, 2026 | 5.68 | 5.70 | 5.64 | 5.64 | -0.73% | 56,988 |
| Jun 29, 2026 | 5.65 | 5.70 | 5.64 | 5.68 | +0.74% | 10,751 |
| Jun 26, 2026 | 5.58 | 5.64 | 5.58 | 5.64 | -0.15% | 12,280 |
| Jun 25, 2026 | 5.76 | 5.76 | 5.65 | 5.65 | -1.12% | 15,985 |
| Jun 24, 2026 | 5.87 | 5.91 | 5.67 | 5.71 | -2.93% | 19,840 |
| Jun 23, 2026 | 5.85 | 5.93 | 5.85 | 5.88 | -0.68% | 61,587 |
| Jun 22, 2026 | 5.93 | 5.97 | 5.92 | 5.92 | -0.25% | 18,683 |
| Jun 18, 2026 | 5.93 | 5.94 | 5.88 | 5.94 | -0.60% | 29,946 |
| Jun 17, 2026 | 5.98 | 5.99 | 5.97 | 5.98 | +0.18% | 38,778 |
| Jun 16, 2026 | 5.99 | 6.03 | 5.96 | 5.97 | -0.16% | 14,902 |
| Jun 15, 2026 | 6.00 | 6.03 | 5.96 | 5.98 | +0.68% | 21,713 |
| Jun 12, 2026 | 5.92 | 5.94 | 5.91 | 5.93 | -0.59% | 25,528 |
| Jun 11, 2026 | 5.95 | 6.01 | 5.95 | 5.97 | +0.25% | 18,602 |
| Jun 10, 2026 | 5.80 | 5.96 | 5.78 | 5.96 | +0.80% | 35,077 |
| Jun 9, 2026 | 5.94 | 6.00 | 5.80 | 5.91 | -0.09% | 20,003 |
| Jun 8, 2026 | 5.89 | 5.91 | 5.88 | 5.91 | +0.82% | 20,038 |
| Jun 5, 2026 | 5.92 | 5.92 | 5.81 | 5.87 | -2.81% | 21,360 |
| Jun 4, 2026 | 5.98 | 6.04 | 5.96 | 6.03 | +1.17% | 37,110 |
| Jun 3, 2026 | 5.97 | 5.99 | 5.96 | 5.96 | -0.42% | 19,484 |
| Jun 2, 2026 | 6.00 | 6.00 | 5.98 | 5.99 | -0.24% | 55,487 |
| Jun 1, 2026 | 6.00 | 6.02 | 5.98 | 6.00 | -0.75% | 40,936 |
| May 29, 2026 | 6.02 | 6.05 | 6.00 | 6.05 | -0.69% | 56,238 |
| May 28, 2026 | 5.98 | 6.10 | 5.96 | 6.09 | +1.11% | 23,705 |
| May 27, 2026 | 5.94 | 6.03 | 5.93 | 6.02 | +1.45% | 40,087 |
| May 26, 2026 | 5.95 | 6.00 | 5.92 | 5.94 | +0.29% | 28,154 |
| May 22, 2026 | 6.01 | 6.01 | 5.90 | 5.92 | -2.70% | 32,412 |
| May 21, 2026 | 6.06 | 6.11 | 6.04 | 6.09 | +0.16% | 70,239 |
| May 20, 2026 | 6.00 | 6.09 | 5.94 | 6.08 | +1.82% | 35,924 |
| May 19, 2026 | 6.02 | 6.02 | 5.93 | 5.97 | -1.29% | 49,333 |
| May 18, 2026 | 6.04 | 6.12 | 6.02 | 6.04 | -0.08% | 20,351 |
| May 15, 2026 | 6.09 | 6.09 | 6.02 | 6.05 | -2.31% | 29,193 |
| May 14, 2026 | 6.11 | 6.20 | 6.07 | 6.19 | +0.87% | 39,981 |
| May 13, 2026 | 6.26 | 6.26 | 6.11 | 6.14 | -2.01% | 26,699 |
| May 12, 2026 | 6.31 | 6.31 | 6.19 | 6.27 | -1.02% | 16,100 |
| May 11, 2026 | 6.21 | 6.35 | 6.12 | 6.33 | +2.26% | 46,407 |
| May 8, 2026 | 6.17 | 6.19 | 6.10 | 6.19 | -1.51% | 45,473 |
| May 7, 2026 | 6.37 | 6.37 | 6.27 | 6.29 | -1.42% | 32,568 |
| May 6, 2026 | 6.35 | 6.38 | 6.34 | 6.38 | +0.48% | 43,710 |
| May 5, 2026 | 6.36 | 6.36 | 6.34 | 6.35 | +0.32% | 13,678 |
| May 4, 2026 | 6.32 | 6.35 | 6.29 | 6.32 | +0.79% | 49,735 |
| May 1, 2026 | 6.30 | 6.31 | 6.27 | 6.28 | -1.80% | 24,753 |
| Apr 30, 2026 | 6.37 | 6.42 | 6.33 | 6.39 | +0.85% | 28,060 |
| Apr 29, 2026 | 6.33 | 6.36 | 6.32 | 6.34 | -2.19% | 66,517 |
| Apr 28, 2026 | 6.48 | 6.50 | 6.47 | 6.48 | -1.03% | 14,950 |
| Apr 27, 2026 | 6.57 | 6.58 | 6.53 | 6.55 | -0.54% | 24,348 |
| Apr 24, 2026 | 6.63 | 6.63 | 6.57 | 6.58 | -2.05% | 13,961 |
| Apr 23, 2026 | 6.83 | 6.84 | 6.71 | 6.72 | -2.13% | 43,957 |
| Apr 22, 2026 | 6.86 | 6.89 | 6.81 | 6.86 | +1.87% | 30,448 |
| Apr 21, 2026 | 6.92 | 6.92 | 6.74 | 6.74 | -2.06% | 47,181 |
| Apr 20, 2026 | 6.85 | 6.90 | 6.82 | 6.88 | +0.08% | 38,435 |
| Apr 17, 2026 | 6.86 | 6.89 | 6.85 | 6.88 | -1.07% | 30,230 |
| Apr 16, 2026 | 6.98 | 6.98 | 6.91 | 6.95 | -0.08% | 25,714 |
| Apr 15, 2026 | 6.96 | 6.98 | 6.94 | 6.96 | +0.23% | 74,245 |
| Apr 14, 2026 | 6.80 | 6.95 | 6.80 | 6.94 | +2.41% | 27,320 |
| Apr 13, 2026 | 6.61 | 6.78 | 6.58 | 6.78 | +1.97% | 22,849 |
| Apr 10, 2026 | 6.66 | 6.67 | 6.57 | 6.64 | -2.04% | 21,559 |
| Apr 9, 2026 | 6.85 | 6.85 | 6.71 | 6.78 | -0.82% | 21,358 |
| Apr 8, 2026 | 6.90 | 6.90 | 6.83 | 6.84 | +2.10% | 27,580 |
| Apr 7, 2026 | 6.62 | 6.70 | 6.55 | 6.70 | -0.09% | 19,437 |
| Apr 6, 2026 | 6.71 | 6.74 | 6.66 | 6.71 | +0.45% | 67,141 |
| Apr 2, 2026 | 6.60 | 6.70 | 6.50 | 6.68 | -2.56% | 32,324 |
| Apr 1, 2026 | 6.92 | 6.92 | 6.82 | 6.85 | +0.01% | 31,648 |
| Mar 31, 2026 | 6.71 | 6.85 | 6.70 | 6.85 | +2.31% | 28,583 |
| Mar 30, 2026 | 6.74 | 6.78 | 6.66 | 6.70 | -0.88% | 19,324 |
| Mar 27, 2026 | 6.86 | 6.86 | 6.72 | 6.75 | -4.93% | 35,255 |
| Mar 26, 2026 | 7.16 | 7.23 | 7.09 | 7.11 | -1.56% | 20,163 |
| Mar 25, 2026 | 7.20 | 7.39 | 7.20 | 7.22 | +1.35% | 14,382 |
| Mar 24, 2026 | 7.26 | 7.26 | 7.10 | 7.12 | -2.18% | 26,928 |
| Mar 23, 2026 | 7.29 | 7.39 | 7.27 | 7.28 | -0.06% | 23,569 |
| Mar 20, 2026 | 7.50 | 7.50 | 7.24 | 7.28 | -4.98% | 20,489 |
| Mar 19, 2026 | 7.58 | 7.70 | 7.56 | 7.67 | -0.49% | 29,468 |
| Mar 18, 2026 | 7.80 | 7.86 | 7.69 | 7.70 | -2.31% | 41,688 |
| Mar 17, 2026 | 7.80 | 7.89 | 7.80 | 7.89 | +1.25% | 42,124 |
| Mar 16, 2026 | 7.82 | 7.84 | 7.78 | 7.79 | +0.25% | 39,238 |
| Mar 13, 2026 | 8.04 | 8.07 | 7.75 | 7.77 | -4.49% | 28,368 |
| Mar 12, 2026 | 8.25 | 8.25 | 8.11 | 8.13 | -2.04% | 21,440 |
| Mar 11, 2026 | 8.31 | 8.41 | 8.24 | 8.30 | -0.49% | 26,964 |
| Mar 10, 2026 | 8.46 | 8.46 | 8.29 | 8.35 | -0.68% | 19,840 |
| Mar 9, 2026 | 8.19 | 8.42 | 8.18 | 8.40 | +2.10% | 30,971 |
| Mar 6, 2026 | 8.28 | 8.32 | 8.14 | 8.23 | -3.52% | 33,065 |
| Mar 5, 2026 | 8.57 | 8.63 | 8.46 | 8.53 | -0.52% | 50,197 |
| Mar 4, 2026 | 8.53 | 8.60 | 8.51 | 8.58 | +3.51% | 40,536 |
| Mar 3, 2026 | 8.17 | 8.37 | 8.08 | 8.28 | -1.59% | 28,725 |
| Mar 2, 2026 | 8.19 | 8.44 | 8.18 | 8.42 | +0.58% | 31,919 |
| Feb 27, 2026 | 8.33 | 8.37 | 8.18 | 8.37 | -3.13% | 48,609 |
| Feb 26, 2026 | 8.59 | 8.66 | 8.52 | 8.64 | +1.06% | 36,887 |
| Feb 25, 2026 | 8.48 | 8.57 | 8.34 | 8.55 | +4.13% | 49,952 |
| Feb 24, 2026 | 8.03 | 8.24 | 7.94 | 8.21 | +1.11% | 30,380 |
| Feb 23, 2026 | 8.40 | 8.42 | 8.09 | 8.12 | -4.17% | 38,722 |
| Feb 20, 2026 | 8.37 | 8.53 | 8.37 | 8.47 | -1.45% | 31,824 |
| Feb 19, 2026 | 8.50 | 8.61 | 8.44 | 8.60 | +0.27% | 37,778 |
| Feb 18, 2026 | 8.61 | 8.94 | 8.53 | 8.58 | -0.98% | 61,391 |
| Feb 17, 2026 | 8.59 | 8.76 | 8.52 | 8.66 | -0.53% | 98,749 |
| Feb 13, 2026 | 8.59 | 8.79 | 8.56 | 8.71 | -1.13% | 131,949 |
| Feb 12, 2026 | 9.21 | 9.21 | 8.79 | 8.81 | -3.45% | 87,574 |
| Feb 11, 2026 | 9.35 | 9.62 | 9.07 | 9.12 | -8.23% | 97,261 |
| Feb 10, 2026 | 9.95 | 10.09 | 9.93 | 9.94 | -0.18% | 50,634 |
| Feb 9, 2026 | 9.88 | 10.10 | 9.80 | 9.96 | +1.86% | 56,887 |
| Feb 6, 2026 | 9.61 | 9.84 | 9.22 | 9.77 | +0.08% | 65,795 |
| Feb 5, 2026 | 9.96 | 9.96 | 9.76 | 9.77 | -2.64% | 95,297 |
| Feb 4, 2026 | 10.10 | 10.10 | 9.99 | 10.03 | -1.37% | 94,821 |
| Feb 3, 2026 | 10.38 | 10.38 | 10.11 | 10.17 | -2.30% | 76,165 |
| Feb 2, 2026 | 10.53 | 10.54 | 10.28 | 10.41 | -4.39% | 82,380 |
| Jan 30, 2026 | 11.28 | 11.44 | 10.81 | 10.89 | -5.19% | 168,370 |
| Jan 29, 2026 | 11.76 | 11.76 | 11.32 | 11.48 | -2.13% | 92,327 |
| Jan 28, 2026 | 11.94 | 12.08 | 11.69 | 11.73 | -1.34% | 135,310 |
| Jan 27, 2026 | 12.03 | 12.16 | 11.85 | 11.89 | -0.97% | 152,350 |
| Jan 26, 2026 | 11.90 | 12.08 | 11.80 | 12.01 | -0.09% | 98,039 |
| Jan 23, 2026 | 11.87 | 12.27 | 11.87 | 12.02 | -1.23% | 139,353 |
| Jan 22, 2026 | 12.23 | 12.27 | 12.04 | 12.17 | +0.65% | 88,728 |
| Jan 21, 2026 | 12.10 | 12.25 | 12.01 | 12.09 | +0.09% | 95,055 |
| Jan 20, 2026 | 12.01 | 12.24 | 12.01 | 12.08 | -2.50% | 137,923 |
| Jan 16, 2026 | 13.00 | 13.00 | 12.30 | 12.39 | -5.56% | 148,792 |
| Jan 15, 2026 | 13.98 | 13.98 | 13.06 | 13.12 | -6.18% | 158,779 |
| Jan 14, 2026 | 13.94 | 14.07 | 13.77 | 13.98 | +0.37% | 60,489 |
| Jan 13, 2026 | 13.81 | 13.97 | 13.71 | 13.93 | +0.96% | 92,880 |
| Jan 12, 2026 | 13.34 | 13.89 | 13.34 | 13.80 | +2.06% | 115,153 |
| Jan 9, 2026 | 13.55 | 13.64 | 13.44 | 13.52 | -2.30% | 72,822 |
| Jan 8, 2026 | 13.75 | 13.91 | 13.53 | 13.84 | -0.07% | 136,736 |
| Jan 7, 2026 | 13.95 | 14.03 | 13.81 | 13.85 | -0.86% | 45,484 |
| Jan 6, 2026 | 14.03 | 14.03 | 13.84 | 13.97 | +0.22% | 101,892 |
| Jan 5, 2026 | 13.80 | 14.00 | 13.78 | 13.94 | +2.05% | 128,348 |
| Jan 2, 2026 | 13.57 | 13.71 | 12.88 | 13.66 | +0.16% | 149,466 |
| Dec 31, 2025 | 14.00 | 14.06 | 13.63 | 13.64 | -3.02% | 118,083 |
| Dec 30, 2025 | 14.24 | 14.40 | 14.03 | 14.06 | -1.10% | 97,410 |
| Dec 29, 2025 | 14.17 | 14.39 | 14.12 | 14.22 | -0.98% | 104,551 |
| Dec 26, 2025 | 14.88 | 14.88 | 14.31 | 14.36 | -5.40% | 99,992 |
| Dec 24, 2025 | 15.15 | 15.24 | 14.96 | 15.18 | -1.11% | 66,065 |
| Dec 23, 2025 | 15.35 | 15.44 | 15.00 | 15.35 | -0.71% | 120,758 |
| Dec 22, 2025 | 15.46 | 15.52 | 15.38 | 15.46 | +1.01% | 36,547 |
| Dec 19, 2025 | 15.04 | 15.34 | 14.83 | 15.30 | +1.59% | 98,482 |
| Dec 18, 2025 | 15.45 | 15.63 | 15.06 | 15.07 | +0.95% | 132,861 |
| Dec 17, 2025 | 15.39 | 15.63 | 14.91 | 14.92 | -1.95% | 66,573 |
| Dec 16, 2025 | 14.99 | 15.31 | 14.96 | 15.22 | +1.53% | 60,431 |
| Dec 15, 2025 | 15.32 | 15.41 | 14.82 | 14.99 | -1.64% | 95,880 |
| Dec 12, 2025 | 15.76 | 15.90 | 15.20 | 15.24 | -4.99% | 197,366 |
| Dec 11, 2025 | 17.16 | 17.16 | 15.91 | 16.04 | -8.45% | 356,714 |
| Dec 10, 2025 | 17.33 | 17.56 | 17.18 | 17.52 | +1.68% | 90,956 |
| Dec 9, 2025 | 17.14 | 17.48 | 17.09 | 17.23 | -0.52% | 63,167 |
| Dec 8, 2025 | 17.14 | 17.35 | 17.00 | 17.32 | +2.06% | 70,691 |
| Dec 5, 2025 | 17.03 | 17.11 | 16.82 | 16.97 | -3.03% | 88,916 |
| Dec 4, 2025 | 17.24 | 17.52 | 17.18 | 17.50 | +1.84% | 131,670 |
| Dec 3, 2025 | 16.54 | 17.23 | 16.41 | 17.18 | +3.64% | 149,633 |
| Dec 2, 2025 | 16.40 | 16.77 | 16.23 | 16.58 | +1.66% | 67,371 |
| Dec 1, 2025 | 16.50 | 16.50 | 15.90 | 16.31 | -2.48% | 91,291 |
| Nov 28, 2025 | 16.80 | 16.81 | 16.67 | 16.73 | -2.53% | 63,454 |
| Nov 26, 2025 | 17.12 | 17.21 | 17.09 | 17.16 | +0.99% | 97,905 |
| Nov 25, 2025 | 16.81 | 17.02 | 16.58 | 16.99 | +0.36% | 71,083 |
| Nov 24, 2025 | 16.65 | 16.93 | 16.50 | 16.93 | +3.17% | 85,124 |
| Nov 21, 2025 | 16.48 | 16.63 | 16.26 | 16.41 | -4.20% | 160,502 |
| Nov 20, 2025 | 18.45 | 18.51 | 16.86 | 17.13 | -4.89% | 256,593 |
| Nov 19, 2025 | 17.62 | 18.12 | 17.52 | 18.01 | +2.20% | 73,689 |
| Nov 18, 2025 | 17.45 | 17.81 | 17.43 | 17.62 | -1.28% | 77,865 |
| Nov 17, 2025 | 18.18 | 18.32 | 17.40 | 17.85 | -2.51% | 162,055 |
| Nov 14, 2025 | 18.21 | 19.20 | 18.05 | 18.31 | -4.47% | 160,937 |
| Nov 13, 2025 | 20.83 | 20.83 | 19.01 | 19.17 | -8.04% | 239,375 |
| Nov 12, 2025 | 20.84 | 20.92 | 20.27 | 20.84 | +0.79% | 97,826 |
| Nov 11, 2025 | 20.76 | 20.77 | 20.55 | 20.68 | -0.76% | 32,481 |
| Nov 10, 2025 | 21.29 | 21.36 | 20.60 | 20.84 | +1.70% | 68,997 |
| Nov 7, 2025 | 20.38 | 20.50 | 20.23 | 20.49 | -2.47% | 184,470 |
Daily open, high, low, close and volume for GraniteShares YieldBOOST HOOD ETF (HOYY). Showing 250 trading days. Unadjusted prices.