Dark

HMYY
GraniteShares YieldBoost HIMS ETF
stock NASDAQ ETF

At Close

Jul 22, 2026 1:24:22 PM EDT

6.48USD-0.308%(-0.02)11,817

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	6.5000	6.5000	6.4750	6.4750	-0.461%	4,701	0.000%
2026-07-21	6.5300	6.5500	6.5000	6.5050	-0.274%	3,703	-0.461%
2026-07-20	6.5300	6.5410	6.5229	6.5229	-0.490%	4,041	-0.734%
2026-07-17	6.5600	6.6398	6.5550	6.5550	-2.528%	2,325	-1.220%
2026-07-16	6.8400	6.8400	6.7200	6.7250	-1.753%	10,676	-3.717%
2026-07-15	6.8150	6.8500	6.8050	6.8450	+2.164%	1,679	-5.405%
2026-07-14	6.6900	6.7099	6.6800	6.7000	+0.635%	3,094	-3.358%
2026-07-13	6.6300	6.6827	6.6300	6.6577	-0.259%	2,659	-2.744%
2026-07-10	6.6899	6.6899	6.6400	6.6750	-2.555%	1,750	-2.996%
2026-07-09	6.8700	6.8800	6.8500	6.8500	-0.589%	4,863	-5.474%
2026-07-08	6.8800	6.9000	6.8409	6.8906	-0.591%	4,984	-6.031%
2026-07-07	6.9750	7.0100	6.9316	6.9316	-1.330%	8,307	-6.587%
2026-07-06	6.8600	7.0400	6.8600	7.0250	+1.006%	7,033	-7.829%
2026-07-02	6.9600	7.0000	6.9491	6.9550	-1.766%	3,280	-6.902%
2026-07-01	7.0701	7.0899	7.0701	7.0800	+0.855%	2,061	-8.545%
2026-06-30	6.9500	7.0699	6.9291	7.0200	+0.704%	7,434	-7.764%
2026-06-29	6.9900	7.0100	6.9198	6.9709	+0.013%	8,366	-7.114%
2026-06-26	6.9000	7.0349	6.9000	6.9700	-0.911%	3,528	-7.102%
2026-06-25	6.9604	7.0341	6.9500	7.0341	-0.078%	4,525	-7.948%
2026-06-24	7.0100	7.0400	6.9650	7.0396	+0.279%	2,907	-8.020%
2026-06-23	7.0500	7.0792	7.0200	7.0200	-0.142%	3,135	-7.764%
2026-06-22	7.0500	7.0699	7.0200	7.0300	-0.284%	6,692	-7.895%
2026-06-18	7.0197	7.0500	7.0197	7.0500	-0.633%	3,476	-8.156%
2026-06-17	7.0800	7.1100	7.0800	7.0949	+0.210%	4,632	-8.737%
2026-06-16	7.0900	7.1000	7.0800	7.0800	+0.426%	1,846	-8.545%
2026-06-15	6.9500	7.0500	6.9500	7.0500	+2.069%	2,634	-8.156%
2026-06-12	7.0000	7.0000	6.8800	6.9071	-2.442%	6,934	-6.256%
2026-06-11	7.0200	7.0900	7.0200	7.0800	+0.711%	3,705	-8.545%
2026-06-10	7.0100	7.0300	7.0100	7.0300	+0.071%	990	-7.895%
2026-06-09	7.0200	7.0250	6.9900	7.0250	+1.956%	1,381	-7.829%
2026-06-08	6.8000	6.8902	6.8000	6.8902	+1.289%	7,879	-6.026%
2026-06-05	6.8800	6.8800	6.7900	6.8025	-3.236%	2,555	-4.814%
2026-06-04	6.9600	7.0410	6.9600	7.0300	+0.716%	6,055	-7.895%
2026-06-03	6.9700	6.9800	6.9201	6.9800	+0.143%	3,319	-7.235%
2026-06-02	6.9900	6.9900	6.9600	6.9700	+0.072%	1,689	-7.102%
2026-06-01	6.9100	6.9650	6.9007	6.9650	+0.505%	3,373	-7.035%
2026-05-29	6.8800	6.9300	6.8200	6.9300	-0.787%	6,213	-6.566%
2026-05-28	6.9500	6.9900	6.9500	6.9850	+0.218%	2,031	-7.301%
2026-05-27	6.9600	6.9700	6.9500	6.9698	+0.667%	3,071	-7.099%
2026-05-26	6.9000	6.9300	6.9000	6.9236	+0.488%	2,606	-6.479%
2026-05-22	6.9200	6.9400	6.8900	6.8900	-1.642%	976	-6.023%
2026-05-21	6.9400	7.0199	6.9224	7.0050	+0.286%	4,510	-7.566%
2026-05-20	6.9600	7.0600	6.9550	6.9850	0.000%	6,261	-7.301%
2026-05-19	6.9700	7.0300	6.9700	6.9850	-0.056%	5,538	-7.301%
2026-05-18	7.1100	7.1100	6.9889	6.9889	-2.526%	2,081	-7.353%
2026-05-15	7.0811	7.1700	7.0811	7.1700	-0.898%	3,428	-9.693%
2026-05-14	7.2000	7.2500	7.2000	7.2350	0.000%	3,045	-10.504%
2026-05-13	7.2400	7.2400	7.2350	7.2350	-0.481%	773	-10.504%
2026-05-12	7.3700	7.4500	7.2600	7.2700	-3.389%	35,177	-10.935%
2026-05-11	7.4700	7.5522	7.4700	7.5250	+0.765%	5,109	-13.953%
2026-05-08	7.2301	7.4679	7.2301	7.4679	+1.466%	886	-13.296%
2026-05-07	7.3900	7.3900	7.3400	7.3600	-1.010%	2,782	-12.024%
2026-05-06	7.3500	7.4351	7.2700	7.4351	+1.990%	781	-12.913%
2026-05-05	7.2800	7.2900	7.2701	7.2900	-0.951%	2,613	-11.180%
2026-05-04	7.3800	7.4100	7.3501	7.3600	-0.364%	1,413	-12.024%
2026-05-01	7.4000	7.4000	7.3602	7.3869	-1.639%	1,209	-12.345%
2026-04-30	7.4700	7.5100	7.4700	7.5100	+0.535%	1,443	-13.782%
2026-04-29	7.4858	7.4858	7.4700	7.4700	-1.745%	1,289	-13.320%
2026-04-28	7.6798	7.6798	7.6027	7.6027	-1.519%	529	-14.833%
2026-04-27	7.7900	7.8300	7.7101	7.7200	-1.503%	2,038	-16.127%
2026-04-24	7.7050	7.8500	7.7050	7.8378	+1.790%	1,328	-17.388%
2026-04-23	7.8400	7.8400	7.6550	7.7000	-1.052%	5,348	-15.909%
2026-04-22	7.7700	7.7900	7.7400	7.7819	-0.485%	2,600	-16.794%
2026-04-21	7.7450	7.8399	7.7450	7.8198	-0.465%	5,103	-17.197%
2026-04-20	7.7950	7.8600	7.7900	7.8563	+0.851%	12,677	-17.582%
2026-04-17	7.7500	7.8100	7.7400	7.7900	-1.142%	14,394	-16.881%
2026-04-16	7.8399	7.9100	7.8399	7.8800	+0.896%	7,732	-17.830%
2026-04-15	7.7310	7.8100	7.7310	7.8100	+1.141%	2,251	-17.093%
2026-04-14	7.7050	7.7219	7.7000	7.7219	+0.284%	2,329	-16.148%
2026-04-13	7.4350	7.7200	7.4350	7.7000	+3.677%	1,959	-15.909%
2026-04-10	7.4700	7.4700	7.3500	7.4269	-1.415%	2,029	-12.817%
2026-04-09	7.5200	7.5335	7.5200	7.5335	+0.991%	744	-14.051%
2026-04-08	7.6800	7.6800	7.4596	7.4596	-0.803%	2,971	-13.199%
2026-04-07	7.5200	7.5200	7.5200	7.5200	-1.284%	385	-13.896%
2026-04-06	7.5800	7.6178	7.5600	7.6178	+2.294%	1,580	-15.002%
2026-04-02	7.4900	7.4900	7.4470	7.4470	-3.147%	769	-13.052%
2026-04-01	7.9350	7.9350	7.6890	7.6890	-1.675%	1,847	-15.789%
2026-03-31	7.6500	7.8301	7.6500	7.8200	+2.957%	2,317	-17.199%
2026-03-30	7.6500	7.6500	7.5950	7.5954	-0.907%	1,172	-14.751%
2026-03-27	7.7500	7.7500	7.6600	7.6649	-3.311%	5,382	-15.524%
2026-03-26	7.8900	7.9900	7.8900	7.9274	-0.642%	2,738	-18.321%
2026-03-25	8.0500	8.0500	7.9786	7.9786	-0.764%	1,740	-18.845%
2026-03-24	8.1600	8.1600	8.0400	8.0400	-2.309%	2,036	-19.465%
2026-03-23	8.2700	8.2700	8.2100	8.2300	-0.061%	3,590	-21.324%
2026-03-20	8.4500	8.4500	8.2350	8.2350	-4.300%	3,418	-21.372%
2026-03-19	8.5900	8.8201	8.5100	8.6050	+0.466%	15,125	-24.753%
2026-03-18	8.7100	8.7100	8.5600	8.5651	-2.557%	2,233	-24.403%
2026-03-17	8.8400	8.8400	8.6500	8.7899	+0.002%	1,943	-26.336%
2026-03-16	8.7591	8.7897	8.6800	8.7897	+0.054%	7,562	-26.334%
2026-03-13	8.7300	8.8000	8.7100	8.7850	-0.305%	12,162	-26.295%
2026-03-12	8.9500	8.9500	8.8010	8.8119	-1.319%	12,196	-26.520%
2026-03-11	8.8500	8.9400	8.8500	8.9297	+1.129%	6,011	-27.489%
2026-03-10	8.8600	8.9000	8.7800	8.8300	+0.057%	16,079	-26.670%
2026-03-09	8.8500	8.8600	8.7800	8.8250	+5.967%	24,708	-26.629%
2026-03-06	8.2800	8.4000	8.2700	8.3281	-1.209%	15,197	-22.251%
2026-03-05	8.5400	8.6500	8.4100	8.4300	-2.597%	14,480	-23.191%
2026-03-04	8.7100	8.7900	8.5500	8.6548	+1.718%	6,207	-25.186%
2026-03-03	8.5800	8.5800	8.4000	8.5086	-3.589%	6,931	-23.901%
2026-03-02	8.5700	8.8253	8.3000	8.8253	+2.979%	11,069	-26.631%
2026-02-27	9.0000	9.0000	8.4200	8.5700	-5.167%	13,095	-24.446%
2026-02-26	9.0300	9.1700	8.9250	9.0369	-1.931%	8,314	-28.349%
2026-02-25	8.7600	9.4350	8.7590	9.2148	+2.373%	13,976	-29.733%
2026-02-24	8.7800	9.1800	8.6600	9.0012	-2.157%	5,150	-28.065%
2026-02-23	9.3400	9.3400	9.1500	9.1996	-1.292%	6,172	-29.617%
2026-02-20	9.3300	9.4761	9.2200	9.3200	-2.972%	6,849	-30.526%
2026-02-19	9.6500	9.7800	9.5850	9.6055	-2.185%	5,985	-32.591%
2026-02-18	10.1300	10.1900	9.8201	9.8201	-5.386%	11,194	-34.064%
2026-02-17	10.3700	10.3850	10.2800	10.3791	-0.076%	3,319	-37.615%
2026-02-13	10.4400	10.4697	10.3600	10.3870	-2.050%	3,494	-37.662%
2026-02-12	10.7300	10.7600	10.6044	10.6044	-3.758%	5,391	-38.940%
2026-02-11	11.1400	11.1400	11.0000	11.0185	-0.779%	3,896	-41.235%
2026-02-10	11.2200	11.3700	11.1050	11.1050	-3.728%	8,042	-41.693%
2026-02-09	11.5100	11.5600	11.5000	11.5350	-3.084%	9,795	-43.866%
2026-02-06	11.7140	12.0900	11.5800	11.9020	-3.943%	9,035	-45.597%
2026-02-05	13.0700	13.0900	11.7700	12.3906	-3.485%	8,843	-47.743%
2026-02-04	13.2000	13.2000	12.8300	12.8380	-0.865%	4,473	-49.564%
2026-02-03	12.6801	13.2235	12.6801	12.9500	-2.558%	6,489	-50.000%
2026-02-02	13.4600	13.5400	13.2900	13.2900	-1.582%	9,551	-51.279%
2026-01-30	14.4500	14.4500	13.4316	13.5036	-8.357%	11,235	-52.050%
2026-01-29	14.6800	14.8799	14.4400	14.7350	+1.164%	7,079	-56.057%
2026-01-28	14.9250	14.9250	14.4100	14.5654	-2.725%	8,130	-55.545%
2026-01-27	15.0300	15.0600	14.7686	14.9734	-1.022%	8,217	-56.757%
2026-01-26	14.7500	15.2514	14.6900	15.1280	+2.653%	8,437	-57.199%
2026-01-23	14.9400	15.0850	14.7150	14.7370	-4.173%	8,075	-56.063%
2026-01-22	15.1000	15.4700	15.1000	15.3788	+2.117%	9,007	-57.897%
2026-01-21	15.9400	15.9400	14.9700	15.0600	-5.499%	19,148	-57.005%
2026-01-20	16.1800	16.4600	15.9000	15.9363	-3.572%	10,067	-59.369%
2026-01-16	16.4500	16.6200	16.3547	16.5267	-2.361%	7,520	-60.821%
2026-01-15	17.5000	17.5000	16.9100	16.9263	-1.711%	19,673	-61.746%
2026-01-14	17.4800	17.4800	17.1100	17.2210	-0.599%	13,806	-62.401%
2026-01-13	17.5750	17.5750	17.2500	17.3247	-0.945%	12,813	-62.626%
2026-01-12	17.4050	17.5700	17.3500	17.4900	-0.675%	7,296	-62.979%
2026-01-09	18.2600	18.2600	17.6000	17.6088	-6.612%	14,896	-63.229%
2026-01-08	19.2100	19.2100	18.8522	18.8556	-3.773%	9,291	-65.660%
2026-01-07	19.5700	19.7250	19.4899	19.5950	+0.372%	14,053	-66.956%
2026-01-06	19.3750	19.5223	19.3050	19.5223	+0.449%	2,519	-66.833%
2026-01-05	18.7800	19.4350	18.6600	19.4350	+4.432%	12,097	-66.684%
2026-01-02	18.4000	18.6945	18.0500	18.6102	-0.983%	22,779	-65.207%
2025-12-31	19.0600	19.0600	18.7100	18.7950	-2.085%	15,929	-65.549%
2025-12-30	19.6887	19.7094	19.1953	19.1953	-4.215%	2,474	-66.268%
2025-12-29	20.9000	20.9000	19.8000	20.0400	-0.346%	3,664	-67.690%
2025-12-26	20.2000	20.2000	19.7600	20.1096	-3.530%	3,862	-67.801%
2025-12-24	20.7200	21.0000	20.7200	20.8455	+0.004%	9,243	-68.938%
2025-12-23	20.7000	20.9150	20.5799	20.8447	-1.104%	2,696	-68.937%
2025-12-22	21.8900	22.1800	21.0775	21.0775	-2.183%	6,914	-69.280%
2025-12-19	21.3700	21.5478	21.2500	21.5478	-0.712%	2,443	-69.951%
2025-12-18	22.0605	22.0821	21.6100	21.7023	-0.468%	7,168	-70.164%
2025-12-17	22.5600	22.5600	21.8043	21.8043	-3.329%	2,216	-70.304%
2025-12-16	22.3000	22.5552	22.2450	22.5552	-0.660%	6,115	-71.293%
2025-12-15	23.9500	23.9500	22.7050	22.7050	-3.530%	5,036	-71.482%
2025-12-12	24.3900	24.3900	23.5200	23.5359	-4.414%	3,063	-72.489%
2025-12-11	24.3665	24.6797	24.2000	24.6228	-0.366%	15,411	-73.703%
2025-12-10	24.9300	24.9396	24.7000	24.7132	-2.757%	2,768	-73.799%
2025-12-09	25.4900	25.5000	25.3295	25.4139	+0.292%	4,035	-74.522%
2025-12-08	25.2900	25.3900	25.1395	25.3400	+0.743%	5,863	-74.448%
2025-12-05	24.9914	25.1900	24.9914	25.1531	-2.155%	2,326	-74.258%
2025-12-04	25.3000	25.7900	25.2010	25.7072	+4.258%	11,143	-74.813%
2025-12-03	24.4000	24.6574	24.4000	24.6574	+1.026%	1,291	-73.740%
2025-12-02	24.9300	24.9500	24.4069	24.4069	0.000%	2,810	-73.471%

.dark-mode .btbmvk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .btbmvk{ color: #333333; background-color: white; border: 2px solid #333333; }HMYYGraniteShares YieldBoost HIMS ETFstock NASDAQ ETF

HMYY
GraniteShares YieldBoost HIMS ETF
stock NASDAQ ETF