GraniteShares YieldBOOST BABA ETF (BBYY)
NASDAQ: BBYY · Real-Time Price · USD
11.10
-0.02 (-0.16%)
At close: Jun 8, 2026, 4:00 PM EDT
11.10
0.00 (0.00%)
After-hours: Jun 8, 2026, 4:15 PM EDT
BBYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 11.15 | 11.16 | 11.14 | 11.11 | - | -0.13% | 1,870 |
| Jun 5, 2026 | 11.27 | 11.27 | 11.10 | 11.12 | 11.12 | -1.47% | 2,427 |
| Jun 4, 2026 | 11.37 | 11.40 | 11.37 | 11.40 | 11.29 | -0.09% | 896 |
| Jun 3, 2026 | 11.40 | 11.42 | 11.39 | 11.41 | 11.30 | 0.09% | 2,632 |
| Jun 2, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.29 | 1.10% | 1,045 |
| Jun 1, 2026 | 11.22 | 11.27 | 11.14 | 11.27 | 11.16 | -0.09% | 4,735 |
| May 29, 2026 | 11.26 | 11.28 | 11.24 | 11.28 | 11.17 | -0.78% | 1,695 |
| May 28, 2026 | 11.42 | 11.48 | 11.41 | 11.48 | 11.26 | -0.82% | 1,798 |
| May 27, 2026 | 11.53 | 11.59 | 11.53 | 11.58 | 11.35 | -1.27% | 886 |
| May 26, 2026 | 11.70 | 11.72 | 11.69 | 11.72 | 11.50 | 0.10% | 5,914 |
| May 22, 2026 | 11.62 | 11.71 | 11.62 | 11.71 | 11.49 | -0.10% | 10,146 |
| May 21, 2026 | 11.71 | 11.88 | 11.71 | 11.84 | 11.50 | -0.63% | 6,774 |
| May 20, 2026 | 11.92 | 11.92 | 11.90 | 11.92 | 11.57 | -0.21% | 1,233 |
| May 19, 2026 | 11.93 | 11.95 | 11.93 | 11.94 | 11.60 | 0.34% | 294 |
| May 18, 2026 | 11.93 | 11.93 | 11.88 | 11.90 | 11.56 | 0.04% | 4,463 |
| May 15, 2026 | 12.05 | 12.08 | 11.90 | 11.90 | 11.55 | -3.69% | 2,550 |
| May 14, 2026 | 12.58 | 12.58 | 12.52 | 12.55 | 12.00 | -0.91% | 2,029 |
| May 13, 2026 | 11.89 | 12.71 | 11.87 | 12.66 | 12.11 | 4.95% | 14,179 |
| May 12, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 11.54 | -0.76% | 400 |
| May 11, 2026 | 12.16 | 12.20 | 12.16 | 12.16 | 11.63 | -1.01% | 1,282 |
| May 8, 2026 | 12.36 | 12.36 | 12.28 | 12.28 | 11.74 | -0.08% | 13,151 |
| May 7, 2026 | 12.51 | 12.53 | 12.46 | 12.48 | 11.75 | 0.04% | 17,071 |
| May 6, 2026 | 12.45 | 12.48 | 12.45 | 12.47 | 11.75 | 1.80% | 2,665 |
| May 5, 2026 | 12.26 | 12.28 | 12.25 | 12.25 | 11.54 | -0.04% | 2,623 |
| May 4, 2026 | 12.28 | 12.30 | 12.26 | 12.26 | 11.55 | 0.59% | 2,029 |
| May 1, 2026 | 12.23 | 12.23 | 12.18 | 12.18 | 11.48 | -1.04% | 1,433 |
| Apr 30, 2026 | 12.44 | 12.50 | 12.44 | 12.50 | 11.60 | 0.55% | 1,914 |
| Apr 29, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 11.54 | -0.77% | 268 |
| Apr 28, 2026 | 12.51 | 12.53 | 12.51 | 12.53 | 11.63 | -1.12% | 676 |
| Apr 27, 2026 | 12.68 | 12.70 | 12.67 | 12.67 | 11.76 | -1.60% | 708 |
| Apr 24, 2026 | 12.91 | 12.91 | 12.88 | 12.88 | 11.95 | 0.83% | 291 |
| Apr 23, 2026 | 13.10 | 13.10 | 12.98 | 12.98 | 11.85 | -2.26% | 674 |
| Apr 22, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 12.12 | 0.68% | 129 |
| Apr 21, 2026 | 13.29 | 13.29 | 13.19 | 13.19 | 12.04 | -1.68% | 771 |
| Apr 20, 2026 | 13.39 | 13.41 | 13.36 | 13.41 | 12.25 | -0.07% | 1,172 |
| Apr 17, 2026 | 13.41 | 13.44 | 13.40 | 13.42 | 12.26 | 0.35% | 6,924 |
| Apr 16, 2026 | 13.56 | 13.58 | 13.56 | 13.58 | 12.21 | 0.85% | 2,401 |
| Apr 15, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 12.11 | 0.34% | 220 |
| Apr 14, 2026 | 13.37 | 13.42 | 13.37 | 13.42 | 12.07 | 1.28% | 403 |
| Apr 13, 2026 | 13.16 | 13.25 | 13.11 | 13.25 | 11.92 | 0.34% | 2,036 |
| Apr 10, 2026 | 13.20 | 13.20 | 13.19 | 13.20 | 11.88 | 0.04% | 841 |
| Apr 9, 2026 | 13.26 | 13.40 | 13.26 | 13.40 | 11.87 | 0.57% | 1,049 |
| Apr 8, 2026 | 13.34 | 13.34 | 13.26 | 13.32 | 11.81 | 4.22% | 6,212 |
| Apr 7, 2026 | 12.80 | 12.80 | 12.78 | 12.78 | 11.33 | -2.02% | 427 |
| Apr 6, 2026 | 13.06 | 13.08 | 13.04 | 13.04 | 11.56 | 0.43% | 786 |
| Apr 2, 2026 | 12.96 | 12.99 | 12.96 | 12.99 | 11.51 | -0.57% | 448 |
| Apr 1, 2026 | 13.32 | 13.32 | 13.27 | 13.27 | 11.58 | -0.60% | 1,994 |
| Mar 31, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 11.65 | 1.41% | 594 |
| Mar 30, 2026 | 13.20 | 13.20 | 13.13 | 13.17 | 11.49 | -0.31% | 685 |
| Mar 27, 2026 | 13.19 | 13.21 | 13.19 | 13.21 | 11.52 | -0.59% | 847 |