GraniteShares YieldBOOST HIMS ETF HMYY
4.63 USD -0.02 (-0.48%)
Regular-session close
4.61 -0.02 -0.43%
After hours · Nov 13, 4:00 PM ET
4.61 Day range 4.67
4.63 52-week range 25.71
- YTD
- -75.37%
- 1 year
- -81.03%
HMYY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.67 | 4.67 | 4.61 | 4.63 | -0.09 | -1.91% | 6,300 |
| Nov 12, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | -0.02 | -0.42% | 2,500 |
| Nov 11, 2026 | 4.75 | 4.76 | 4.74 | 4.74 | -0.01 | -0.21% | 5,000 |
| Nov 10, 2026 | 4.76 | 4.77 | 4.74 | 4.75 | -0.05 | -1.04% | 7,300 |
| Nov 9, 2026 | 4.92 | 4.92 | 4.80 | 4.80 | -0.13 | -2.64% | 19,800 |
| Nov 6, 2026 | 4.90 | 4.94 | 4.90 | 4.93 | -0.02 | -0.40% | 8,000 |
| Nov 5, 2026 | 5.01 | 5.01 | 4.93 | 4.95 | -0.08 | -1.59% | 6,300 |
| Nov 4, 2026 | 5.11 | 5.11 | 5.03 | 5.03 | 0.00 | 0.00% | 3,800 |
| Nov 3, 2026 | 5.03 | 5.05 | 5.02 | 5.03 | -0.02 | -0.40% | 14,600 |
| Nov 2, 2026 | 5.22 | 5.22 | 5.05 | 5.05 | -0.09 | -1.75% | 11,700 |
| Oct 30, 2026 | 5.15 | 5.16 | 5.08 | 5.14 | -0.16 | -3.02% | 16,500 |
| Oct 29, 2026 | 5.27 | 5.30 | 5.27 | 5.30 | +0.03 | +0.57% | 9,600 |
| Oct 28, 2026 | 5.17 | 5.28 | 5.16 | 5.27 | +0.12 | +2.33% | 8,100 |
| Oct 27, 2026 | 5.16 | 5.18 | 5.14 | 5.15 | +0.02 | +0.39% | 3,700 |
| Oct 26, 2026 | 5.16 | 5.17 | 5.10 | 5.13 | +0.01 | +0.20% | 7,800 |
| Oct 23, 2026 | 5.15 | 5.16 | 5.11 | 5.12 | -0.12 | -2.29% | 6,000 |
| Oct 22, 2026 | 5.22 | 5.24 | 5.22 | 5.24 | -0.01 | -0.19% | 5,100 |
| Oct 21, 2026 | 5.26 | 5.26 | 5.24 | 5.25 | +0.03 | +0.57% | 4,800 |
| Oct 20, 2026 | 5.17 | 5.23 | 5.15 | 5.22 | +0.04 | +0.77% | 7,100 |
| Oct 19, 2026 | 5.23 | 5.23 | 5.18 | 5.18 | 0.00 | 0.00% | 4,600 |
| Oct 16, 2026 | 5.25 | 5.25 | 5.17 | 5.18 | -0.16 | -3.00% | 10,100 |
| Oct 15, 2026 | 5.25 | 5.35 | 5.24 | 5.34 | +0.06 | +1.14% | 5,600 |
| Oct 14, 2026 | 5.41 | 5.41 | 5.27 | 5.28 | -0.14 | -2.58% | 7,600 |
| Oct 13, 2026 | 5.44 | 5.45 | 5.40 | 5.42 | -0.05 | -0.91% | 10,100 |
| Oct 12, 2026 | 5.48 | 5.48 | 5.44 | 5.47 | +0.02 | +0.37% | 4,300 |
| Oct 9, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | +0.06 | +1.11% | 8,900 |
| Oct 8, 2026 | 5.43 | 5.43 | 5.36 | 5.39 | -0.08 | -1.46% | 10,400 |
| Oct 7, 2026 | 5.41 | 5.49 | 5.41 | 5.47 | +0.04 | +0.74% | 7,800 |
| Oct 6, 2026 | 5.37 | 5.44 | 5.37 | 5.43 | 0.00 | 0.00% | 3,600 |
| Oct 5, 2026 | 5.40 | 5.45 | 5.40 | 5.43 | +0.05 | +0.93% | 7,300 |
| Oct 2, 2026 | 5.41 | 5.41 | 5.36 | 5.38 | -0.07 | -1.28% | 3,400 |
| Oct 1, 2026 | 5.44 | 5.47 | 5.44 | 5.45 | -0.02 | -0.37% | 1,700 |
| Sep 30, 2026 | 5.49 | 5.49 | 5.47 | 5.47 | +0.06 | +1.11% | 600 |
| Sep 29, 2026 | 5.43 | 5.43 | 5.40 | 5.41 | 0.00 | 0.00% | 2,600 |
| Sep 28, 2026 | 5.38 | 5.44 | 5.37 | 5.41 | 0.00 | 0.00% | 5,000 |
| Sep 25, 2026 | 5.41 | 5.42 | 5.36 | 5.41 | -0.06 | -1.10% | 3,400 |
| Sep 24, 2026 | 5.40 | 5.48 | 5.37 | 5.47 | +0.03 | +0.55% | 7,500 |
| Sep 23, 2026 | 5.46 | 5.47 | 5.43 | 5.44 | -0.03 | -0.55% | 7,800 |
| Sep 22, 2026 | 5.46 | 5.48 | 5.46 | 5.47 | +0.04 | +0.74% | 5,900 |
| Sep 21, 2026 | 5.38 | 5.44 | 5.38 | 5.43 | +0.08 | +1.50% | 3,700 |
| Sep 18, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | -0.07 | -1.29% | 5,600 |
| Sep 17, 2026 | 5.45 | 5.46 | 5.41 | 5.42 | -0.01 | -0.18% | 4,200 |
| Sep 16, 2026 | 5.37 | 5.43 | 5.37 | 5.43 | +0.04 | +0.74% | 900 |
| Sep 15, 2026 | 5.41 | 5.42 | 5.38 | 5.39 | -0.02 | -0.37% | 3,800 |
| Sep 14, 2026 | 5.34 | 5.43 | 5.34 | 5.41 | +0.09 | +1.69% | 4,000 |
| Sep 11, 2026 | 5.32 | 5.32 | 5.27 | 5.32 | -0.08 | -1.48% | 3,400 |
| Sep 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | +0.04 | +0.75% | 300 |
| Sep 9, 2026 | 5.39 | 5.39 | 5.30 | 5.36 | -0.02 | -0.37% | 3,400 |
| Sep 8, 2026 | 5.37 | 5.39 | 5.35 | 5.38 | +0.02 | +0.37% | 5,500 |
| Sep 4, 2026 | 5.34 | 5.37 | 5.34 | 5.36 | -0.10 | -1.83% | 8,900 |
| Sep 3, 2026 | 5.55 | 5.70 | 5.45 | 5.46 | -0.05 | -0.91% | 4,800 |
| Sep 2, 2026 | 5.57 | 5.61 | 5.51 | 5.51 | -0.04 | -0.72% | 5,700 |
| Sep 1, 2026 | 5.63 | 5.63 | 5.55 | 5.55 | -0.10 | -1.77% | 2,300 |
| Aug 31, 2026 | 5.58 | 5.65 | 5.58 | 5.65 | +0.06 | +1.07% | 8,300 |
| Aug 28, 2026 | 5.70 | 5.70 | 5.59 | 5.59 | -0.20 | -3.45% | 2,400 |
| Aug 27, 2026 | 5.76 | 5.80 | 5.72 | 5.79 | +0.03 | +0.52% | 10,900 |
| Aug 26, 2026 | 5.93 | 5.93 | 5.76 | 5.76 | -0.20 | -3.36% | 8,600 |
| Aug 25, 2026 | 5.90 | 5.96 | 5.90 | 5.96 | +0.09 | +1.53% | 2,200 |
| Aug 24, 2026 | 5.96 | 5.96 | 5.86 | 5.87 | -0.12 | -2.00% | 7,400 |
| Aug 21, 2026 | 5.91 | 5.99 | 5.91 | 5.99 | -0.03 | -0.50% | 12,400 |
| Aug 20, 2026 | 5.99 | 6.03 | 5.99 | 6.02 | +0.03 | +0.50% | 1,400 |
| Aug 19, 2026 | 5.83 | 5.99 | 5.83 | 5.99 | +0.23 | +3.99% | 6,300 |
| Aug 18, 2026 | 5.80 | 5.84 | 5.76 | 5.76 | -0.08 | -1.37% | 7,500 |
| Aug 17, 2026 | 5.82 | 5.85 | 5.79 | 5.84 | +0.01 | +0.17% | 2,100 |
| Aug 14, 2026 | 5.88 | 5.88 | 5.83 | 5.83 | -0.13 | -2.18% | 5,300 |
65 days, newest first. Daily bars as drawn on the HMYY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.