MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AHD — GraniteShares Autocallable HOOD ETF
NasdaqGraniteShares Autocallable HOOD ETF
$26.58
+0.11(+0.40%)
- O
- 26.58
- H
- 26.58
- L
- 26.50
- V
- 28.32K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$26.58
Period Return+7.35%
Period High$29.77
Period Low$24.55
Avg Daily Volume3.4K
Total Trading Days94
AHD — Historical OHLCV Price & Volume Table
May 19, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $26.58 | $26.58 | $26.50 | $26.58 | +$0.11 | +0.40% | 28,320 | $26.57 | $26.50 $26.58 |
| Sep 30, 2026 | $26.57 | $26.57 | $26.39 | $26.48 | +$0.02 | +0.06% | 22,980 | $26.52 | $26.39 $26.57 |
| Sep 29, 2026 | $26.52 | $26.58 | $26.42 | $26.46 | $-0.04 | -0.15% | 7,493 | $26.53 | $26.42 $26.58 |
| Sep 28, 2026 | $26.54 | $26.58 | $26.50 | $26.50 | $-0.04 | -0.13% | 6,112 | $26.56 | $26.50 $26.58 |
| Sep 25, 2026 | $26.52 | $26.55 | $26.47 | $26.54 | +$0.03 | +0.11% | 14,979 | $26.54 | $26.47 $26.55 |
| Sep 24, 2026 | $26.76 | $26.76 | $26.43 | $26.51 | $-0.03 | -0.09% | 3,616 | $26.51 | $26.43 $26.76 |
| Sep 23, 2026 | $26.52 | $26.57 | $26.50 | $26.53 | +$0.08 | +0.28% | 9,933 | $26.54 | $26.50 $26.57 |
| Sep 22, 2026 | $26.49 | $26.54 | $26.46 | $26.46 | $-0.04 | -0.13% | 2,792 | $26.51 | $26.46 $26.54 |
| Sep 21, 2026 | $26.75 | $26.75 | $26.40 | $26.49 | +$0.02 | +0.08% | 15,386 | $26.53 | $26.40 $26.75 |
| Sep 18, 2026 | $26.40 | $26.54 | $26.39 | $26.47 | +$0.18 | +0.67% | 3,417 | $26.44 | $26.39 $26.54 |
| Sep 17, 2026 | $26.34 | $26.34 | $26.29 | $26.30 | +$0.14 | +0.52% | 972 | $26.31 | $26.29 $26.34 |
| Sep 16, 2026 | $26.27 | $26.27 | $26.16 | $26.16 | $-0.06 | -0.23% | 849 | $26.21 | $26.16 $26.27 |
| Sep 15, 2026 | $26.26 | $26.37 | $26.20 | $26.22 | $-0.15 | -0.55% | 1,882 | $26.24 | $26.20 $26.37 |
| Sep 14, 2026 | $26.24 | $26.40 | $26.24 | $26.37 | +$0.12 | +0.48% | 4,847 | $26.32 | $26.24 $26.40 |
| Sep 11, 2026 | $26.36 | $26.36 | $26.20 | $26.24 | +$0.02 | +0.06% | 6,955 | $26.24 | $26.20 $26.36 |
| Sep 10, 2026 | $26.23 | $26.23 | $26.23 | $26.23 | $-0.05 | -0.17% | 734 | $26.26 | $26.23 $26.23 |
| Sep 9, 2026 | $26.41 | $26.41 | $26.27 | $26.27 | $-0.80 | -2.96% | 2,790 | $26.37 | $26.27 $26.41 |
| Sep 8, 2026 | $27.13 | $27.13 | $27.06 | $27.07 | +$0.05 | +0.17% | 4,464 | $27.18 | $27.06 $27.13 |
| Sep 4, 2026 | $27.02 | $27.11 | $26.92 | $27.03 | $-0.22 | -0.82% | 3,122 | $27.04 | $26.92 $27.11 |
| Sep 3, 2026 | $27.26 | $29.77 | $27.18 | $27.25 | +$0.37 | +1.39% | 2,132 | $27.38 | $27.18 $29.77 |
| Sep 2, 2026 | $26.84 | $26.91 | $26.83 | $26.88 | +$0.13 | +0.48% | 2,757 | $26.87 | $26.83 $26.91 |
| Sep 1, 2026 | $26.79 | $26.86 | $26.69 | $26.75 | $-0.01 | -0.05% | 1,607 | $26.80 | $26.69 $26.86 |
| Aug 31, 2026 | $26.75 | $26.76 | $26.75 | $26.76 | +$0.13 | +0.49% | 328 | $26.76 | $26.75 $26.76 |
| Aug 28, 2026 | $26.82 | $26.82 | $26.63 | $26.63 | $-0.14 | -0.50% | 3,468 | $26.76 | $26.63 $26.82 |
| Aug 27, 2026 | $26.84 | $26.86 | $26.72 | $26.77 | +$0.07 | +0.26% | 3,023 | $26.83 | $26.72 $26.86 |
| Aug 26, 2026 | $26.78 | $26.78 | $26.69 | $26.70 | $-0.17 | -0.63% | 4,743 | $26.76 | $26.69 $26.78 |
| Aug 25, 2026 | $26.59 | $26.94 | $26.59 | $26.87 | +$0.28 | +1.03% | 5,937 | $26.86 | $26.59 $26.94 |
| Aug 24, 2026 | $26.63 | $26.69 | $26.56 | $26.59 | $-0.41 | -1.50% | 2,606 | $26.67 | $26.56 $26.69 |
| Aug 21, 2026 | $27.06 | $27.08 | $27.00 | $27.00 | +$0.60 | +2.25% | 2,681 | $27.03 | $27.00 $27.08 |
| Aug 20, 2026 | $27.03 | $27.03 | $26.31 | $26.40 | $-0.11 | -0.40% | 6,595 | $26.53 | $26.31 $27.03 |