GraniteShares YieldBOOST BABA ETF (BBYY)
NASDAQ: BBYY · Real-Time Price · USD
9.31
+0.05 (0.54%)
Aug 28, 2026, 4:00 PM EDT - Market closed
BBYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.27 | 9.31 | 9.27 | 9.30 | 9.30 | 0.48% | 1,191 |
| Aug 27, 2026 | 9.32 | 9.32 | 9.20 | 9.26 | 9.26 | -1.47% | 8,716 |
| Aug 26, 2026 | 9.41 | 9.41 | 9.39 | 9.39 | 9.39 | 0.20% | 1,260 |
| Aug 25, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.11% | 356 |
| Aug 24, 2026 | 9.36 | 9.39 | 9.34 | 9.37 | 9.37 | -0.33% | 5,075 |
| Aug 21, 2026 | 9.59 | 9.59 | 9.40 | 9.40 | 9.40 | -3.10% | 6,122 |
| Aug 20, 2026 | 9.75 | 9.79 | 9.75 | 9.79 | 9.70 | 0.76% | 562 |
| Aug 19, 2026 | 9.68 | 9.73 | 9.66 | 9.71 | 9.62 | 0.30% | 11,037 |
| Aug 18, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.59 | 0.94% | 257 |
| Aug 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.50 | 0.15% | 195 |
| Aug 14, 2026 | 9.52 | 9.63 | 9.52 | 9.58 | 9.49 | 0.39% | 733 |
| Aug 13, 2026 | 9.62 | 9.63 | 9.62 | 9.63 | 9.45 | -1.10% | 362 |
| Aug 12, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.56 | -0.50% | 207 |
| Aug 11, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.61 | -0.51% | 114 |
| Aug 10, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.66 | 0.73% | 697 |
| Aug 7, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.59 | 0.17% | 242 |
| Aug 6, 2026 | 9.86 | 9.86 | 9.82 | 9.85 | 9.57 | -0.20% | 3,165 |
| Aug 5, 2026 | 9.87 | 9.87 | 9.85 | 9.87 | 9.59 | 0.05% | 392 |
| Aug 4, 2026 | 9.88 | 9.88 | 9.85 | 9.86 | 9.58 | 0.15% | 1,422 |
| Aug 3, 2026 | 9.87 | 9.87 | 9.85 | 9.85 | 9.57 | 0.56% | 1,763 |
| Jul 31, 2026 | 9.80 | 9.85 | 9.74 | 9.79 | 9.52 | 0.30% | 18,892 |
| Jul 30, 2026 | 9.87 | 9.90 | 9.83 | 9.86 | 9.49 | 0.46% | 19,515 |
| Jul 29, 2026 | 9.82 | 9.83 | 9.81 | 9.81 | 9.44 | 0.46% | 907 |
| Jul 28, 2026 | 9.70 | 9.77 | 9.70 | 9.77 | 9.40 | 0.46% | 587 |
| Jul 27, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.36 | 1.00% | 848 |
| Jul 24, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.26 | -0.08% | 431 |
| Jul 23, 2026 | 9.72 | 9.73 | 9.68 | 9.73 | 9.27 | -0.41% | 1,080 |
| Jul 22, 2026 | 9.73 | 9.77 | 9.73 | 9.77 | 9.31 | 0.06% | 2,019 |
| Jul 21, 2026 | 9.77 | 9.77 | 9.76 | 9.76 | 9.30 | -0.01% | 398 |
| Jul 20, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.31 | 1.14% | 438 |
| Jul 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.20 | -0.18% | 551 |
| Jul 16, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.22 | - | 44 |
| Jul 15, 2026 | 9.77 | 9.77 | 9.74 | 9.76 | 9.22 | 0.83% | 3,412 |
| Jul 14, 2026 | 9.71 | 9.72 | 9.68 | 9.68 | 9.14 | 0.05% | 1,737 |
| Jul 13, 2026 | 9.68 | 9.71 | 9.68 | 9.68 | 9.14 | 0.10% | 2,393 |
| Jul 10, 2026 | 9.69 | 9.69 | 9.67 | 9.67 | 9.13 | 0.16% | 980 |
| Jul 9, 2026 | 9.74 | 9.75 | 9.72 | 9.75 | 9.11 | 0.26% | 656 |
| Jul 8, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.09 | 0.63% | 222 |
| Jul 7, 2026 | 9.67 | 9.68 | 9.66 | 9.66 | 9.03 | 0.31% | 3,542 |
| Jul 6, 2026 | 9.52 | 9.63 | 9.52 | 9.63 | 9.01 | 0.42% | 711 |
| Jul 2, 2026 | 9.58 | 9.59 | 9.56 | 9.59 | 8.97 | -0.14% | 770 |
| Jul 1, 2026 | 9.71 | 9.71 | 9.70 | 9.70 | 8.98 | 1.62% | 2,473 |
| Jun 30, 2026 | 9.60 | 9.60 | 9.54 | 9.54 | 8.84 | 0.20% | 1,557 |
| Jun 29, 2026 | 9.50 | 9.52 | 9.50 | 9.52 | 8.82 | 0.11% | 677 |
| Jun 26, 2026 | 9.48 | 9.53 | 9.48 | 9.51 | 8.81 | -0.31% | 1,527 |
| Jun 25, 2026 | 9.71 | 9.71 | 9.62 | 9.64 | 8.84 | -1.28% | 3,287 |
| Jun 24, 2026 | 9.81 | 9.81 | 9.76 | 9.76 | 8.95 | -1.82% | 620 |
| Jun 23, 2026 | 9.91 | 9.95 | 9.91 | 9.94 | 9.12 | -1.08% | 6,820 |
| Jun 22, 2026 | 10.06 | 10.10 | 10.04 | 10.05 | 9.22 | -1.39% | 1,861 |
| Jun 18, 2026 | 10.14 | 10.19 | 10.14 | 10.19 | 9.35 | -0.38% | 1,063 |