HYPG
Grayscale Hyperliquid Staking ETF Common Units of fractional undivided beneficial interest
stockNASDAQETF
Market OpenOct 5, 2026 9:52:29 AM EDT
32.94USD+7.227%(+2.22)39,058
31.63Bid33.68Ask2.05SpreadPre-marketOct 5, 2026 9:06:30 AM EDT
32.66USD+6.315%(+1.94)
HYPG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.86 | 32.94 | 32.86 | 32.94 | +7.261% | 39,058 | 0.000% |
| 2026-10-02 | 32.25 | 32.43 | 30.48 | 30.71 | -1.222% | 226,963 | +7.261% |
| 2026-10-01 | 31.39 | 31.62 | 30.77 | 31.09 | -0.924% | 42,523 | +5.950% |
| 2026-09-30 | 30.77 | 32.22 | 29.92 | 31.38 | +4.039% | 61,236 | +4.971% |
| 2026-09-29 | 31.36 | 31.36 | 30.16 | 30.16 | -2.801% | 35,264 | +9.211% |
| 2026-09-28 | 31.74 | 31.78 | 30.83 | 31.03 | -4.310% | 71,079 | +6.152% |
| 2026-09-25 | 32.89 | 32.90 | 32.02 | 32.43 | -3.030% | 53,275 | +1.576% |
| 2026-09-24 | 32.78 | 33.54 | 32.39 | 33.44 | +0.867% | 30,894 | -1.501% |
| 2026-09-23 | 33.76 | 33.91 | 32.49 | 33.15 | -2.858% | 77,358 | -0.647% |
| 2026-09-22 | 33.61 | 34.33 | 33.25 | 34.13 | +3.348% | 104,147 | -3.487% |
| 2026-09-21 | 33.77 | 33.77 | 32.70 | 33.02 | +0.931% | 111,901 | -0.256% |
| 2026-09-18 | 32.31 | 32.73 | 32.00 | 32.72 | +10.953% | 95,593 | +0.672% |
| 2026-09-17 | 28.84 | 29.57 | 28.69 | 29.49 | +6.087% | 123,628 | +11.699% |
| 2026-09-16 | 27.60 | 28.39 | 27.29 | 27.80 | +1.808% | 97,118 | +18.498% |
| 2026-09-15 | 28.15 | 28.15 | 26.63 | 27.30 | -5.062% | 139,683 | +20.640% |
| 2026-09-14 | 28.25 | 29.00 | 28.09 | 28.76 | +0.612% | 65,113 | +14.534% |
| 2026-09-11 | 28.64 | 29.55 | 28.28 | 28.59 | +0.936% | 69,206 | +15.235% |
| 2026-09-10 | 28.66 | 28.76 | 27.93 | 28.32 | -5.637% | 51,763 | +16.314% |
| 2026-09-09 | 30.71 | 30.81 | 29.73 | 30.01 | +0.899% | 51,107 | +9.757% |
| 2026-09-08 | 29.22 | 30.00 | 28.94 | 29.74 | -1.005% | 121,901 | +10.744% |
| 2026-09-04 | 30.25 | 30.36 | 29.57 | 30.05 | -1.066% | 85,447 | +9.631% |
| 2026-09-03 | 29.21 | 30.47 | 29.19 | 30.37 | +5.886% | 130,503 | +8.462% |
| 2026-09-02 | 28.83 | 29.00 | 28.53 | 28.68 | -2.006% | 27,438 | +14.847% |
| 2026-09-01 | 29.59 | 29.88 | 28.54 | 29.27 | -1.322% | 113,151 | +12.543% |
| 2026-08-31 | 28.80 | 30.00 | 28.55 | 29.66 | +5.004% | 98,957 | +11.055% |
| 2026-08-28 | 29.78 | 30.16 | 27.80 | 28.25 | -6.216% | 198,048 | +16.612% |
| 2026-08-27 | 29.20 | 30.71 | 29.10 | 30.12 | +4.765% | 296,313 | +9.363% |
| 2026-08-26 | 28.72 | 29.15 | 28.21 | 28.75 | -0.759% | 93,295 | +14.574% |
| 2026-08-25 | 27.98 | 29.48 | 27.98 | 28.97 | +5.345% | 158,066 | +13.704% |
| 2026-08-24 | 28.49 | 28.49 | 27.27 | 27.50 | +3.598% | 154,959 | +19.782% |
| 2026-08-21 | 27.26 | 27.52 | 26.26 | 26.54 | +3.167% | 127,707 | +24.092% |
| 2026-08-20 | 25.39 | 26.26 | 25.25 | 25.73 | +3.782% | 104,115 | +28.022% |
| 2026-08-19 | 20.99 | 25.60 | 20.77 | 24.79 | +18.851% | 527,878 | +32.864% |
| 2026-08-18 | 21.01 | 21.05 | 20.63 | 20.86 | -0.144% | 23,652 | +57.910% |
| 2026-08-17 | 20.98 | 21.06 | 20.80 | 20.89 | +6.256% | 39,030 | +57.683% |
| 2026-08-14 | 19.87 | 19.87 | 19.66 | 19.66 | -3.438% | 19,771 | +67.548% |
| 2026-08-13 | 20.40 | 20.63 | 20.32 | 20.36 | +2.277% | 57,204 | +61.788% |
| 2026-08-12 | 19.79 | 20.09 | 19.68 | 19.91 | +3.095% | 28,028 | +65.471% |
| 2026-08-11 | 19.46 | 19.49 | 19.00 | 19.31 | -1.972% | 143,319 | +70.593% |
| 2026-08-10 | 19.39 | 19.72 | 19.18 | 19.70 | +1.941% | 85,483 | +67.228% |
| 2026-08-07 | 20.05 | 20.05 | 19.00 | 19.32 | -2.636% | 49,217 | +70.474% |
| 2026-08-06 | 19.39 | 19.94 | 19.33 | 19.85 | -2.189% | 100,923 | +65.980% |
| 2026-08-05 | 20.07 | 20.51 | 20.07 | 20.29 | +3.152% | 197,163 | +62.346% |
| 2026-08-04 | 19.68 | 19.73 | 19.48 | 19.67 | +1.844% | 109,903 | +67.463% |
| 2026-08-03 | 18.79 | 19.43 | 18.75 | 19.31 | +4.412% | 204,587 | +70.551% |
| 2026-07-31 | 19.53 | 19.56 | 18.47 | 18.50 | -5.596% | 128,883 | +78.075% |
| 2026-07-30 | 18.82 | 19.62 | 18.82 | 19.59 | +4.004% | 37,685 | +68.109% |
| 2026-07-29 | 19.50 | 19.57 | 18.82 | 18.84 | -3.828% | 12,335 | +74.841% |
| 2026-07-28 | 19.12 | 19.70 | 19.05 | 19.59 | -3.166% | 56,917 | +68.147% |
| 2026-07-27 | 21.04 | 21.17 | 19.95 | 20.23 | -1.552% | 22,879 | +62.824% |
| 2026-07-24 | 20.65 | 20.92 | 20.52 | 20.55 | +0.278% | 39,407 | +60.297% |
| 2026-07-23 | 21.13 | 21.21 | 20.41 | 20.49 | -2.039% | 29,092 | +60.742% |
| 2026-07-22 | 20.63 | 21.16 | 20.34 | 20.92 | -2.132% | 158,684 | +57.465% |
| 2026-07-21 | 22.22 | 22.22 | 21.27 | 21.37 | -2.695% | 55,696 | +54.108% |
| 2026-07-20 | 21.65 | 22.11 | 21.54 | 21.97 | +3.120% | 42,424 | +49.956% |
| 2026-07-17 | 21.16 | 21.52 | 20.94 | 21.30 | -3.357% | 53,159 | +54.635% |
| 2026-07-16 | 23.32 | 23.37 | 21.90 | 22.04 | -6.930% | 68,934 | +49.443% |
| 2026-07-15 | 24.34 | 24.38 | 23.68 | 23.68 | +2.613% | 43,483 | +39.087% |
| 2026-07-14 | 23.07 | 23.25 | 22.80 | 23.08 | +2.505% | 108,047 | +42.721% |
| 2026-07-13 | 22.69 | 22.74 | 22.38 | 22.52 | -5.459% | 55,337 | +46.296% |
| 2026-07-10 | 24.34 | 24.43 | 23.75 | 23.82 | +0.622% | 51,274 | +38.309% |
| 2026-07-09 | 23.85 | 24.17 | 23.66 | 23.67 | -0.551% | 31,270 | +39.170% |
| 2026-07-08 | 23.91 | 24.16 | 23.63 | 23.80 | -4.079% | 118,152 | +38.403% |
| 2026-07-07 | 25.35 | 25.82 | 24.56 | 24.81 | -2.062% | 200,404 | +32.758% |
| 2026-07-06 | 24.36 | 25.40 | 24.36 | 25.33 | +7.998% | 414,887 | +30.021% |
| 2026-07-02 | 23.17 | 23.84 | 22.99 | 23.46 | +5.147% | 270,842 | +40.419% |
| 2026-07-01 | 22.33 | 23.02 | 22.24 | 22.31 | -3.635% | 55,638 | +47.647% |
| 2026-06-30 | 23.05 | 23.26 | 22.83 | 23.15 | -2.161% | 32,281 | +42.280% |
| 2026-06-29 | 22.66 | 23.70 | 22.38 | 23.66 | +2.999% | 54,777 | +39.205% |
| 2026-06-26 | 21.84 | 23.10 | 21.84 | 22.97 | +2.568% | 55,251 | +43.380% |
| 2026-06-25 | 21.96 | 22.44 | 21.07 | 22.40 | +4.494% | 18,621 | +47.061% |
| 2026-06-24 | 21.53 | 21.58 | 20.85 | 21.44 | -2.495% | 98,082 | +53.670% |
| 2026-06-23 | 22.30 | 22.48 | 21.88 | 21.98 | -7.858% | 33,401 | +49.837% |
| 2026-06-22 | 24.39 | 24.55 | 23.62 | 23.86 | -1.281% | 35,146 | +38.063% |
| 2026-06-18 | 25.41 | 25.41 | 23.55 | 24.17 | -5.209% | 80,025 | +36.294% |
| 2026-06-17 | 25.27 | 27.08 | 25.15 | 25.50 | -0.394% | 250,617 | +29.195% |
| 2026-06-16 | 26.68 | 27.00 | 25.50 | 25.60 | +7.729% | 220,878 | +28.685% |
| 2026-06-15 | 24.07 | 24.59 | 23.61 | 23.76 | +10.587% | 305,387 | +38.632% |
| 2026-06-12 | 21.36 | 22.04 | 20.95 | 21.49 | +3.557% | 70,555 | +53.308% |
| 2026-06-11 | 19.88 | 21.06 | 19.85 | 20.75 | +8.764% | 50,426 | +58.762% |
| 2026-06-10 | 19.94 | 20.58 | 18.99 | 19.08 | -7.811% | 71,465 | +72.675% |
| 2026-06-09 | 21.55 | 21.74 | 20.50 | 20.69 | -8.148% | 82,367 | +59.188% |
| 2026-06-08 | 22.73 | 23.29 | 22.45 | 22.53 | +8.413% | 144,151 | +46.217% |
| 2026-06-05 | 22.10 | 22.20 | 20.10 | 20.78 | -11.618% | 90,205 | +58.518% |
| 2026-06-04 | 23.28 | 24.38 | 23.18 | 23.51 | -9.490% | 113,859 | +40.101% |
| 2026-06-03 | 25.96 | 26.80 | 25.45 | 25.98 | 0.000% | 127,462 | +26.805% |