GraniteShares YieldBOOST BABA ETF (BBYY)
NASDAQ: BBYY · Real-Time Price · USD
8.23
0.00 (0.00%)
Oct 29, 2026, 11:44 AM EDT - Market open
BBYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.23 | 8.24 | 8.22 | 8.23 | 8.23 | - | 78 |
| Oct 28, 2026 | 8.17 | 8.23 | 8.17 | 8.23 | 8.23 | 0.59% | 758 |
| Oct 27, 2026 | 8.15 | 8.19 | 8.15 | 8.19 | 8.19 | 0.07% | 1,184 |
| Oct 26, 2026 | 8.20 | 8.20 | 8.18 | 8.18 | 8.18 | 0.01% | 2,513 |
| Oct 23, 2026 | 8.20 | 8.20 | 8.17 | 8.18 | 8.18 | -0.79% | 2,386 |
| Oct 22, 2026 | 8.31 | 8.36 | 8.31 | 8.31 | 8.24 | -1.42% | 939 |
| Oct 21, 2026 | 8.47 | 8.47 | 8.42 | 8.43 | 8.36 | -2.71% | 14,255 |
| Oct 20, 2026 | 8.68 | 8.69 | 8.67 | 8.67 | 8.60 | 0.12% | 383 |
| Oct 19, 2026 | 8.66 | 8.69 | 8.66 | 8.66 | 8.59 | 0.05% | 6,121 |
| Oct 16, 2026 | 8.67 | 8.67 | 8.65 | 8.65 | 8.58 | -0.23% | 395 |
| Oct 15, 2026 | 8.70 | 8.74 | 8.68 | 8.74 | 8.60 | 0.05% | 4,946 |
| Oct 14, 2026 | 8.72 | 8.75 | 8.72 | 8.73 | 8.60 | 0.30% | 1,041 |
| Oct 13, 2026 | 8.69 | 8.71 | 8.69 | 8.71 | 8.57 | 0.17% | 711 |
| Oct 12, 2026 | 8.70 | 8.70 | 8.69 | 8.69 | 8.56 | -0.11% | 565 |
| Oct 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.57 | 0.72% | 458 |
| Oct 8, 2026 | 8.72 | 8.72 | 8.67 | 8.71 | 8.51 | -0.12% | 4,607 |
| Oct 7, 2026 | 8.71 | 8.72 | 8.71 | 8.72 | 8.52 | -0.11% | 671 |
| Oct 6, 2026 | 8.72 | 8.73 | 8.72 | 8.73 | 8.53 | 0.06% | 1,405 |
| Oct 5, 2026 | 8.70 | 8.72 | 8.70 | 8.72 | 8.52 | 1.05% | 594 |
| Oct 2, 2026 | 8.67 | 8.67 | 8.63 | 8.63 | 8.43 | -0.67% | 384 |
| Oct 1, 2026 | 8.74 | 8.76 | 8.74 | 8.76 | 8.49 | 0.06% | 261 |
| Sep 30, 2026 | 8.76 | 8.76 | 8.75 | 8.75 | 8.48 | 0.62% | 528 |
| Sep 29, 2026 | 8.70 | 8.71 | 8.70 | 8.70 | 8.43 | -0.62% | 1,098 |
| Sep 28, 2026 | 8.76 | 8.77 | 8.75 | 8.75 | 8.48 | 0.09% | 445 |
| Sep 25, 2026 | 8.73 | 8.76 | 8.73 | 8.74 | 8.48 | -0.27% | 550 |
| Sep 24, 2026 | 8.82 | 8.84 | 8.82 | 8.84 | 8.50 | 0.06% | 212 |
| Sep 23, 2026 | 8.86 | 8.86 | 8.83 | 8.83 | 8.50 | -0.73% | 1,018 |
| Sep 22, 2026 | 8.90 | 8.90 | 8.89 | 8.90 | 8.56 | 0.17% | 671 |
| Sep 21, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.54 | 0.51% | 743 |
| Sep 18, 2026 | 8.82 | 8.84 | 8.82 | 8.84 | 8.50 | 0.67% | 376 |
| Sep 17, 2026 | 9.21 | 9.21 | 8.85 | 8.85 | 8.44 | 0.80% | 737 |
| Sep 16, 2026 | 8.79 | 8.79 | 8.77 | 8.78 | 8.38 | -0.34% | 1,146 |
| Sep 15, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.41 | 0.23% | 442 |
| Sep 14, 2026 | 8.75 | 8.79 | 8.74 | 8.79 | 8.39 | 0.12% | 409 |
| Sep 11, 2026 | 8.81 | 8.81 | 8.77 | 8.77 | 8.38 | 0.54% | 397 |
| Sep 10, 2026 | 8.72 | 8.80 | 8.72 | 8.80 | 8.33 | -0.34% | 644 |
| Sep 9, 2026 | 8.82 | 8.84 | 8.78 | 8.83 | 8.36 | -0.73% | 2,768 |
| Sep 8, 2026 | 8.86 | 8.89 | 8.86 | 8.89 | 8.42 | 0.02% | 665 |
| Sep 4, 2026 | 8.89 | 8.91 | 8.89 | 8.89 | 8.42 | 0.05% | 691 |
| Sep 3, 2026 | 8.95 | 8.97 | 8.95 | 8.97 | 8.42 | - | 379 |
| Sep 2, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.42 | -1.05% | 2,663 |
| Sep 1, 2026 | 9.10 | 9.10 | 9.07 | 9.07 | 8.50 | -0.38% | 577 |
| Aug 31, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 8.54 | -2.26% | 2,589 |
| Aug 28, 2026 | 9.27 | 9.31 | 9.27 | 9.31 | 8.73 | 1.59% | 1,191 |
| Aug 27, 2026 | 9.32 | 9.32 | 9.20 | 9.26 | 8.60 | -1.47% | 8,716 |
| Aug 26, 2026 | 9.41 | 9.41 | 9.39 | 9.39 | 8.73 | 0.20% | 1,260 |
| Aug 25, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 8.71 | 0.11% | 356 |
| Aug 24, 2026 | 9.36 | 9.39 | 9.34 | 9.37 | 8.70 | -0.33% | 5,075 |
| Aug 21, 2026 | 9.59 | 9.59 | 9.40 | 9.40 | 8.73 | -3.10% | 6,122 |
| Aug 20, 2026 | 9.75 | 9.79 | 9.75 | 9.79 | 9.01 | 0.76% | 562 |