MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HMYY — GraniteShares YieldBoost HIMS ETF
NasdaqGraniteShares YieldBoost HIMS ETF
$5.39
-0.06(-1.10%)
- O
- 5.41
- H
- 5.41
- L
- 5.36
- V
- 3.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.39
Period Return-77.92%
Period High$25.79
Period Low$5.27
Avg Daily Volume5.8K
Total Trading Days210
HMYY — Historical OHLCV Price & Volume Table
Dec 2, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.41 | $5.41 | $5.36 | $5.39 | $-0.06 | -1.10% | 3,355 | $5.39 | $5.36 $5.41 |
| Oct 1, 2026 | $5.44 | $5.48 | $5.44 | $5.45 | $-0.02 | -0.27% | 1,736 | $5.46 | $5.44 $5.48 |
| Sep 30, 2026 | $5.49 | $5.49 | $5.47 | $5.47 | +$0.06 | +1.02% | 561 | $5.48 | $5.47 $5.49 |
| Sep 29, 2026 | $5.43 | $5.43 | $5.40 | $5.41 | +$0.01 | +0.09% | 2,639 | $5.41 | $5.40 $5.43 |
| Sep 28, 2026 | $5.38 | $5.44 | $5.37 | $5.41 | $-0.01 | -0.09% | 8,734 | $5.40 | $5.37 $5.44 |
| Sep 25, 2026 | $5.41 | $5.42 | $5.36 | $5.41 | $-0.07 | -1.19% | 3,395 | $5.40 | $5.36 $5.42 |
| Sep 24, 2026 | $5.40 | $5.48 | $5.37 | $5.48 | +$0.04 | +0.66% | 7,573 | $5.44 | $5.37 $5.48 |
| Sep 23, 2026 | $5.46 | $5.47 | $5.43 | $5.44 | $-0.03 | -0.47% | 7,848 | $5.44 | $5.43 $5.47 |
| Sep 22, 2026 | $5.46 | $5.48 | $5.46 | $5.47 | +$0.03 | +0.55% | 5,873 | $5.47 | $5.46 $5.48 |
| Sep 21, 2026 | $5.38 | $5.44 | $5.38 | $5.44 | +$0.09 | +1.59% | 3,715 | $5.42 | $5.38 $5.44 |
| Sep 18, 2026 | $5.45 | $5.45 | $5.35 | $5.35 | $-0.07 | -1.29% | 5,575 | $5.39 | $5.35 $5.45 |
| Sep 17, 2026 | $5.45 | $5.46 | $5.42 | $5.42 | $-0.01 | -0.09% | 4,306 | $5.43 | $5.42 $5.46 |
| Sep 16, 2026 | $5.37 | $5.43 | $5.37 | $5.43 | +$0.04 | +0.74% | 938 | $5.41 | $5.37 $5.43 |
| Sep 15, 2026 | $5.41 | $5.42 | $5.38 | $5.39 | $-0.03 | -0.55% | 4,000 | $5.40 | $5.38 $5.42 |
| Sep 14, 2026 | $5.34 | $5.43 | $5.34 | $5.42 | +$0.10 | +1.79% | 4,037 | $5.41 | $5.34 $5.43 |
| Sep 11, 2026 | $5.32 | $5.32 | $5.27 | $5.32 | $-0.08 | -1.45% | 3,437 | $5.29 | $5.27 $5.32 |
| Sep 10, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | +$0.04 | +0.67% | 311 | $5.41 | $5.40 $5.40 |
| Sep 9, 2026 | $5.39 | $5.39 | $5.31 | $5.36 | $-0.01 | -0.24% | 3,392 | $5.34 | $5.31 $5.39 |
| Sep 8, 2026 | $5.37 | $5.39 | $5.35 | $5.38 | +$0.02 | +0.37% | 5,505 | $5.38 | $5.35 $5.39 |
| Sep 4, 2026 | $5.34 | $5.37 | $5.34 | $5.36 | $-0.11 | -1.92% | 8,934 | $5.35 | $5.34 $5.37 |
| Sep 3, 2026 | $5.55 | $5.71 | $5.45 | $5.46 | $-0.05 | -0.91% | 4,763 | $5.49 | $5.45 $5.71 |
| Sep 2, 2026 | $5.57 | $5.61 | $5.51 | $5.51 | $-0.03 | -0.63% | 5,739 | $5.53 | $5.51 $5.61 |
| Sep 1, 2026 | $5.63 | $5.63 | $5.54 | $5.54 | $-0.11 | -1.86% | 2,291 | $5.60 | $5.54 $5.63 |
| Aug 31, 2026 | $5.58 | $5.65 | $5.58 | $5.65 | +$0.06 | +1.07% | 8,347 | $5.63 | $5.58 $5.65 |
| Aug 28, 2026 | $5.70 | $5.70 | $5.59 | $5.59 | $-0.20 | -3.48% | 2,396 | $5.63 | $5.59 $5.70 |
| Aug 27, 2026 | $5.76 | $5.80 | $5.73 | $5.79 | +$0.03 | +0.54% | 10,975 | $5.75 | $5.73 $5.80 |
| Aug 26, 2026 | $5.93 | $5.93 | $5.76 | $5.76 | $-0.20 | -3.36% | 8,631 | $5.87 | $5.76 $5.93 |
| Aug 25, 2026 | $5.90 | $5.96 | $5.90 | $5.96 | +$0.09 | +1.53% | 2,226 | $5.95 | $5.90 $5.96 |
| Aug 24, 2026 | $5.96 | $5.96 | $5.86 | $5.87 | $-0.13 | -2.09% | 7,435 | $5.89 | $5.86 $5.96 |
| Aug 21, 2026 | $5.91 | $6.00 | $5.91 | $6.00 | $-0.03 | -0.42% | 12,445 | $5.93 | $5.91 $6.00 |