GraniteShares YieldBOOST BABA ETF (BBYY)
NASDAQ: BBYY · Real-Time Price · USD
12.53
-0.14 (-1.12%)
At close: Apr 28, 2026, 4:00 PM EDT
12.53
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
BBYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.51 | 12.52 | 12.51 | 12.50 | - | -1.34% | 655 |
| Apr 27, 2026 | 12.68 | 12.70 | 12.67 | 12.67 | 12.67 | -1.61% | 708 |
| Apr 24, 2026 | 12.91 | 12.91 | 12.88 | 12.88 | 12.88 | -0.76% | 291 |
| Apr 23, 2026 | 13.10 | 13.10 | 12.98 | 12.98 | 12.77 | -2.26% | 674 |
| Apr 22, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.07 | 0.68% | 129 |
| Apr 21, 2026 | 13.29 | 13.29 | 13.19 | 13.19 | 12.98 | -1.68% | 771 |
| Apr 20, 2026 | 13.39 | 13.41 | 13.36 | 13.41 | 13.20 | -0.07% | 1,172 |
| Apr 17, 2026 | 13.41 | 13.44 | 13.40 | 13.42 | 13.21 | -1.14% | 6,924 |
| Apr 16, 2026 | 13.56 | 13.58 | 13.56 | 13.58 | 13.16 | 0.85% | 2,401 |
| Apr 15, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.05 | 0.34% | 220 |
| Apr 14, 2026 | 13.37 | 13.42 | 13.37 | 13.42 | 13.01 | 1.28% | 403 |
| Apr 13, 2026 | 13.16 | 13.25 | 13.11 | 13.25 | 12.84 | 0.34% | 2,036 |
| Apr 10, 2026 | 13.20 | 13.20 | 13.19 | 13.20 | 12.80 | -1.46% | 841 |
| Apr 9, 2026 | 13.26 | 13.40 | 13.26 | 13.40 | 12.79 | 0.56% | 1,049 |
| Apr 8, 2026 | 13.34 | 13.34 | 13.26 | 13.32 | 12.72 | 4.23% | 6,212 |
| Apr 7, 2026 | 12.80 | 12.80 | 12.78 | 12.78 | 12.21 | -2.02% | 427 |
| Apr 6, 2026 | 13.06 | 13.08 | 13.04 | 13.04 | 12.46 | 0.43% | 786 |
| Apr 2, 2026 | 12.96 | 12.99 | 12.96 | 12.99 | 12.40 | -2.13% | 448 |
| Apr 1, 2026 | 13.32 | 13.32 | 13.27 | 13.27 | 12.48 | -0.60% | 1,994 |
| Mar 31, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 12.55 | 1.41% | 594 |
| Mar 30, 2026 | 13.20 | 13.20 | 13.13 | 13.17 | 12.38 | -0.30% | 685 |
| Mar 27, 2026 | 13.19 | 13.21 | 13.19 | 13.21 | 12.42 | -2.08% | 847 |
| Mar 26, 2026 | 13.48 | 13.49 | 13.47 | 13.49 | 12.49 | -1.35% | 1,863 |
| Mar 25, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 12.66 | 0.55% | 367 |
| Mar 24, 2026 | 13.56 | 13.60 | 13.55 | 13.60 | 12.59 | -0.14% | 852 |
| Mar 23, 2026 | 13.60 | 13.63 | 13.60 | 13.61 | 12.61 | 0.81% | 900 |
| Mar 20, 2026 | 13.59 | 13.59 | 13.51 | 13.51 | 12.51 | -1.92% | 2,941 |
| Mar 19, 2026 | 13.79 | 13.88 | 13.69 | 13.77 | 12.56 | -3.59% | 27,899 |
| Mar 18, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 13.03 | -0.49% | 317 |
| Mar 17, 2026 | 14.41 | 14.41 | 14.32 | 14.35 | 13.09 | 0.09% | 1,421 |
| Mar 16, 2026 | 14.39 | 14.42 | 14.34 | 14.34 | 13.08 | 0.53% | 1,104 |
| Mar 13, 2026 | 14.24 | 14.30 | 14.24 | 14.27 | 13.01 | -0.87% | 4,897 |
| Mar 12, 2026 | 14.44 | 14.44 | 14.39 | 14.39 | 12.92 | -0.48% | 576 |
| Mar 11, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 12.99 | 0.45% | 238 |
| Mar 10, 2026 | 14.29 | 14.44 | 14.28 | 14.40 | 12.93 | 1.57% | 2,951 |
| Mar 9, 2026 | 13.90 | 14.17 | 13.90 | 14.17 | 12.73 | 0.62% | 2,586 |
| Mar 6, 2026 | 14.11 | 14.14 | 14.07 | 14.09 | 12.65 | -1.40% | 2,556 |
| Mar 5, 2026 | 14.29 | 14.32 | 14.25 | 14.29 | 12.63 | -1.04% | 2,306 |
| Mar 4, 2026 | 14.46 | 14.47 | 14.44 | 14.44 | 12.76 | -0.52% | 1,083 |
| Mar 3, 2026 | 14.50 | 14.55 | 14.48 | 14.51 | 12.83 | -2.00% | 1,524 |
| Mar 2, 2026 | 14.67 | 14.81 | 14.67 | 14.81 | 13.09 | -0.90% | 2,341 |
| Feb 27, 2026 | 15.02 | 15.02 | 14.94 | 14.94 | 13.21 | -4.14% | 5,925 |
| Feb 26, 2026 | 15.64 | 15.64 | 15.45 | 15.59 | 13.52 | -2.83% | 2,889 |
| Feb 25, 2026 | 15.94 | 16.06 | 15.94 | 16.04 | 13.91 | -0.31% | 5,879 |
| Feb 24, 2026 | 16.08 | 16.09 | 16.08 | 16.09 | 13.96 | 0.34% | 1,005 |
| Feb 23, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 13.91 | -0.70% | 518 |
| Feb 20, 2026 | 15.57 | 16.17 | 15.57 | 16.15 | 14.01 | -0.91% | 5,592 |
| Feb 19, 2026 | 16.38 | 16.41 | 16.21 | 16.30 | 13.87 | -0.95% | 3,114 |
| Feb 18, 2026 | 16.60 | 16.63 | 16.45 | 16.45 | 14.00 | -0.24% | 3,228 |
| Feb 17, 2026 | 16.45 | 16.54 | 16.45 | 16.49 | 14.03 | -0.42% | 2,342 |