NasdaqGM - Nasdaq Real Time Price
USD
Grayscale Hyperliquid Staking ETF (HYPG)
31.96
-1.33
(-4.00%)
At close: October 30 at 4:00:01 PM EDT
31.72
-0.24
(-0.75%)
After hours: October 30 at 6:20:59 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.13
33.13
31.50
31.96
31.96
124,300
Oct 29, 2026
32.47
34.28
32.00
33.29
33.29
325,200
Oct 28, 2026
28.32
28.86
28.14
28.83
28.83
31,000
Oct 27, 2026
27.82
28.94
27.78
28.80
28.80
59,300
Oct 26, 2026
27.28
28.44
27.09
27.68
27.68
81,500
Oct 23, 2026
27.36
27.79
27.19
27.21
27.21
60,900
Oct 22, 2026
27.57
27.78
27.10
27.32
27.32
90,300
Oct 21, 2026
28.76
29.13
28.39
28.88
28.88
46,900
Oct 20, 2026
27.71
28.94
27.66
28.26
28.26
60,700
Oct 19, 2026
28.11
28.11
27.40
27.40
27.40
26,900
Oct 16, 2026
28.69
28.79
27.72
27.93
27.93
134,500
Oct 15, 2026
27.55
29.01
27.42
29.00
29.00
67,000
Oct 14, 2026
28.46
28.78
27.98
28.78
28.78
135,700
Oct 13, 2026
28.67
29.03
28.42
28.70
28.70
43,100
Oct 12, 2026
30.05
30.26
29.31
29.53
29.53
59,700
Oct 9, 2026
30.12
30.29
29.42
29.42
29.42
81,400
Oct 8, 2026
30.18
30.48
29.24
29.69
29.69
94,200
Oct 7, 2026
31.45
31.49
30.81
30.81
30.81
29,700
Oct 6, 2026
32.96
33.01
32.29
32.50
32.50
64,300
Oct 5, 2026
0.038
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
32.55
33.35
32.55
33.35
33.35
94,900
Oct 2, 2026
32.25
32.43
30.48
30.71
30.67
224,400
Oct 1, 2026
31.39
31.62
30.77
31.09
31.05
42,200
Sep 30, 2026
30.77
32.22
29.92
31.38
31.34
55,800
Sep 29, 2026
31.36
31.36
30.16
30.16
30.12
35,200
Sep 28, 2026
31.74
31.78
30.83
31.03
30.99
70,100
Sep 25, 2026
32.89
32.90
32.02
32.43
32.39
53,100
Sep 24, 2026
32.78
33.54
32.39
33.44
33.40
30,900
Sep 23, 2026
33.76
33.92
32.49
33.15
33.11
77,400
Sep 22, 2026
33.61
34.33
33.25
34.13
34.09
102,400
Sep 21, 2026
33.77
33.77
32.71
33.02
32.98
111,800
Sep 18, 2026
32.31
32.73
32.00
32.72
32.68
95,100
Sep 17, 2026
28.84
29.58
28.69
29.49
29.45
122,300
Sep 16, 2026
27.60
28.39
27.29
27.80
27.77
93,200
Sep 15, 2026
28.15
28.15
26.63
27.30
27.27
138,700
Sep 14, 2026
28.25
29.00
28.09
28.76
28.72
65,100
Sep 11, 2026
28.64
29.55
28.28
28.59
28.55
69,000
Sep 10, 2026
28.66
28.76
27.93
28.32
28.28
51,700
Sep 9, 2026
30.71
30.81
29.73
30.01
29.97
50,800
Sep 8, 2026
29.22
30.00
28.94
29.74
29.70
121,900
Sep 4, 2026
30.25
30.36
29.57
30.05
30.01
85,400
Sep 3, 2026
0.034
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
29.21
30.47
29.19
30.37
30.33
128,400
Sep 2, 2026
28.83
29.00
28.53
28.68
28.61
23,900
Sep 1, 2026
29.59
29.88
28.54
29.27
29.20
113,200
Aug 31, 2026
28.80
30.00
28.55
29.66
29.59
94,800
Aug 28, 2026
29.78
30.16
27.80
28.25
28.18
192,900
Aug 27, 2026
29.20
30.71
29.10
30.12
30.05
296,300
Aug 26, 2026
28.72
29.15
28.21
28.75
28.68
89,600
Aug 25, 2026
27.98
29.48
27.98
28.97
28.90
157,800
Aug 24, 2026
28.49
28.49
27.27
27.50
27.43
154,900
Aug 21, 2026
27.26
27.52
26.26
26.54
26.48
125,400
Aug 20, 2026
25.39
26.26
25.25
25.73
25.67
104,100
Aug 19, 2026
20.99
25.60
20.77
24.79
24.73
527,900
Aug 18, 2026
21.01
21.05
20.63
20.86
20.81
23,400
Aug 17, 2026
20.98
21.06
20.80
20.89
20.84
39,000
Aug 14, 2026
19.87
19.87
19.66
19.66
19.61
19,800
Aug 13, 2026
20.40
20.63
20.32
20.36
20.31
57,200
Aug 12, 2026
19.79
20.09
19.68
19.91
19.86
28,000
Aug 11, 2026
19.46
19.49
19.00
19.31
19.26
143,300
Aug 10, 2026
19.39
19.72
19.18
19.70
19.65
85,500
Aug 7, 2026
20.05
20.05
19.00
19.32
19.27
49,200
Aug 6, 2026
19.39
19.94
19.33
19.85
19.80
100,900
Aug 5, 2026
20.07
20.51
20.07
20.29
20.24
197,200
Aug 4, 2026
0.029
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
19.68
19.73
19.48
19.67
19.62
109,900
Aug 3, 2026
18.79
19.43
18.75
19.31
19.23
204,600
Jul 31, 2026
19.53
19.56
18.47
18.50
18.43
128,900
Jul 30, 2026
18.82
19.62
18.82
19.59
19.51
37,700
Jul 29, 2026
19.50
19.57
18.82
18.84
18.77
12,300
Jul 28, 2026
19.12
19.70
19.05
19.59
19.51
56,900
Jul 27, 2026
21.04
21.17
19.95
20.23
20.15
22,800
Jul 24, 2026
20.65
20.92
20.52
20.55
20.47
39,400
Jul 23, 2026
21.13
21.22
20.41
20.49
20.41
29,100
Jul 22, 2026
20.63
21.16
20.35
20.92
20.84
158,700
Jul 21, 2026
22.22
22.22
21.27
21.37
21.29
55,600
Jul 20, 2026
21.65
22.11
21.54
21.97
21.88
42,400
Jul 17, 2026
21.16
21.52
20.94
21.30
21.22
53,200
Jul 16, 2026
23.32
23.37
21.90
22.04
21.95
68,900
Jul 15, 2026
24.34
24.38
23.68
23.68
23.59
43,500
Jul 14, 2026
23.07
23.25
22.80
23.08
22.99
113,500
Jul 13, 2026
22.69
22.74
22.38
22.52
22.43
55,300
Jul 10, 2026
24.34
24.43
23.75
23.82
23.73
51,000
Jul 9, 2026
23.85
24.17
23.66
23.67
23.58
31,100
Jul 8, 2026
23.91
24.16
23.63
23.80
23.71
118,200
Jul 7, 2026
25.35
25.82
24.56
24.81
24.71
200,400
Jul 6, 2026
24.36
25.40
24.36
25.33
25.23
414,800
Jul 2, 2026
23.17
23.84
22.99
23.46
23.37
270,500
Jul 1, 2026
22.33
23.02
22.24
22.31
22.22
55,600
Jun 30, 2026
23.05
23.26
22.83
23.15
23.06
32,100
Jun 29, 2026
22.66
23.70
22.38
23.66
23.57
54,800
Jun 26, 2026
21.84
23.10
21.84
22.97
22.88
55,200
Jun 25, 2026
21.96
22.44
21.07
22.40
22.31
18,500
Jun 24, 2026
21.53
21.58
20.85
21.44
21.36
98,100
Jun 23, 2026
22.30
22.48
21.88
21.98
21.89
33,200
Jun 22, 2026
24.39
24.55
23.62
23.86
23.77
35,100
Jun 18, 2026
25.41
25.41
23.55
24.17
24.08
80,000
Jun 17, 2026
25.27
27.08
25.15
25.50
25.40
250,500
Jun 16, 2026
26.68
27.00
25.50
25.60
25.50
220,900
Jun 15, 2026
24.07
24.59
23.61
23.76
23.67
305,400
Jun 12, 2026
21.36
22.04
20.95
21.49
21.41
70,000
Jun 11, 2026
19.88
21.06
19.85
20.75
20.67
50,400
Jun 10, 2026
19.94
20.58
18.99
19.08
19.01
71,500
Jun 9, 2026
21.55
21.74
20.50
20.69
20.61
82,200
Jun 8, 2026
22.73
23.29
22.45
22.53
22.44
144,200
Jun 5, 2026
22.10
22.20
20.10
20.78
20.70
89,900
Jun 4, 2026
23.28
24.38
23.18
23.51
23.42
113,900
Jun 3, 2026
25.96
26.80
25.45
25.98
25.88
127,500
