Daily trading records

GraniteShares YieldBoost HIMS ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for GraniteShares YieldBoost HIMS ETF.

The verified trading-day record runs from July 16, 2026 through October 8, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free GraniteShares YieldBoost HIMS ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review GraniteShares YieldBoost HIMS ETF's price trend and period performance.

The chart connects verified session closes from July 15, 2026 through October 8, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.19%

From the October 1, 2026 close of $5.45 to $5.385 on October 8, 2026.

20-session performance

-0.24%

From the September 10, 2026 close of $5.3981 to $5.385 on October 8, 2026.

60-session performance

-21.33%

From the July 15, 2026 close of $6.845 to $5.385 on October 8, 2026.

GraniteShares YieldBoost HIMS ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$5.4288$5.43$5.3599$5.38510,448-$0.09 (-1.64%)
$5.41$5.49$5.41$5.4757,760+$0.05 (+0.92%)
$5.37$5.44$5.37$5.4253,589-$0.0089 (-0.16%)
$5.40$5.45$5.40$5.43397,289+$0.0544 (+1.01%)
$5.41$5.41$5.358$5.37953,365-$0.0705 (-1.29%)
$5.44$5.475$5.44$5.451,736-$0.015 (-0.27%)
$5.489$5.489$5.465$5.465561+$0.055 (+1.02%)
$5.43$5.43$5.40$5.412,639+$0.005 (+0.09%)
$5.38$5.44$5.37$5.4058,734-$0.005 (-0.09%)
$5.41$5.42$5.36$5.413,395-$0.065 (-1.19%)
$5.40$5.48$5.37$5.4757,573+$0.0357 (+0.66%)
$5.462$5.4654$5.43$5.43937,848-$0.0257 (-0.47%)
$5.46$5.4799$5.4599$5.4655,873+$0.03 (+0.55%)
$5.38$5.4399$5.38$5.4353,715+$0.085 (+1.59%)
$5.45$5.45$5.35$5.355,575-$0.07 (-1.29%)
$5.45$5.46$5.415$5.424,306-$0.005 (-0.09%)
$5.37$5.425$5.37$5.425938+$0.04 (+0.74%)
$5.41$5.42$5.38$5.3854,000-$0.03 (-0.55%)
$5.34$5.43$5.34$5.4154,037+$0.095 (+1.79%)
$5.32$5.32$5.27$5.323,437-$0.0781 (-1.45%)
$5.3981$5.3981$5.3981$5.3981311+$0.0358 (+0.67%)
$5.3881$5.3881$5.305$5.36233,392-$0.0127 (-0.24%)
$5.37$5.39$5.35$5.3755,505+$0.02 (+0.37%)
$5.3423$5.37$5.34$5.3558,934-$0.105 (-1.92%)
$5.55$5.705$5.45$5.464,763-$0.05 (-0.91%)
$5.569$5.605$5.51$5.515,739-$0.0349 (-0.63%)
$5.63$5.63$5.5449$5.54492,291-$0.1051 (-1.86%)
$5.58$5.65$5.58$5.658,347+$0.06 (+1.07%)
$5.70$5.70$5.59$5.592,396-$0.2013 (-3.48%)
$5.76$5.80$5.725$5.791310,975+$0.0313 (+0.54%)
$5.93$5.93$5.76$5.768,631-$0.20 (-3.36%)
$5.90$5.96$5.90$5.962,226+$0.09 (+1.53%)
$5.96$5.96$5.86$5.877,435-$0.125 (-2.09%)
$5.91$5.995$5.91$5.99512,445-$0.025 (-0.42%)
$5.99$6.03$5.99$6.021,600+$0.03 (+0.50%)
$5.83$5.99$5.83$5.996,306+$0.225 (+3.90%)
$5.80$5.8399$5.765$5.7657,487-$0.0757 (-1.30%)
$5.8206$5.8532$5.79$5.84072,114+$0.0107 (+0.18%)
$5.88$5.88$5.83$5.835,300-$0.13 (-2.18%)
$6.005$6.005$5.96$5.965,685-$0.038 (-0.63%)
$6.045$6.06$5.998$5.9981,623-$0.159 (-2.58%)
$6.10$6.18$6.10$6.1574,564-$0.013 (-0.21%)
$6.13$6.18$6.13$6.175,011+$0.0192 (+0.31%)
$6.18$6.18$6.0904$6.15083,353-$0.0292 (-0.47%)
$6.22$6.22$6.18$6.186,599-$0.04 (-0.64%)
$6.22$6.2298$6.22$6.221,434$0.00 (0.00%)
$6.215$6.23$6.2088$6.225,503+$0.02 (+0.32%)
$6.154$6.20$6.152$6.201,832+$0.0657 (+1.07%)
$6.16$6.16$6.0925$6.13431,014-$0.0606 (-0.98%)
$6.151$6.1949$6.151$6.19493,727+$0.0499 (+0.81%)
$6.25$6.25$6.145$6.1453,691-$0.10 (-1.60%)
$6.34$6.34$6.21$6.2451,111-$0.04 (-0.64%)
$6.31$6.31$6.25$6.2852,021+$0.05 (+0.80%)
$6.30$6.30$6.235$6.2354,392-$0.29 (-4.44%)
$6.5097$6.61$6.48$6.52512,025+$0.05 (+0.77%)
$6.50$6.50$6.475$6.4754,701-$0.03 (-0.46%)
$6.53$6.55$6.50$6.5053,703-$0.0179 (-0.27%)
$6.53$6.541$6.5229$6.52294,041-$0.0321 (-0.49%)
$6.56$6.6398$6.555$6.5552,325-$0.17 (-2.53%)
$6.84$6.84$6.72$6.72510,676-$0.12 (-1.75%)

Verified data

Trading days shown
60
Coverage start
July 16, 2026
Coverage end
October 8, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the GraniteShares YieldBoost HIMS ETF company profile.Review GraniteShares YieldBoost HIMS ETF valuation and profitability metrics.

Read the frequently asked questions.

What is GraniteShares YieldBoost HIMS ETF's latest verified closing price?

GraniteShares YieldBoost HIMS ETF closed at $5.385 on October 8, 2026.

What period does GraniteShares YieldBoost HIMS ETF's price history cover?

The page shows 60 verified sessions from July 16, 2026 through October 8, 2026.

What data is included in GraniteShares YieldBoost HIMS ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does GraniteShares YieldBoost HIMS ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for GraniteShares YieldBoost HIMS ETF's daily prices?

Daily aggregate prices are provided by Polygon.