GraniteShares YieldBOOST BABA ETF (BBYY)
NASDAQ: BBYY · Real-Time Price · USD
8.69
-0.03 (-0.34%)
At close: Oct 8, 2026, 4:00 PM EDT
8.70
+0.01 (0.17%)
After-hours: Oct 8, 2026, 4:15 PM EDT
BBYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.72 | 8.72 | 8.67 | 8.69 | 8.69 | -0.29% | 4,607 |
| Oct 7, 2026 | 8.71 | 8.72 | 8.71 | 8.72 | 8.72 | -0.11% | 671 |
| Oct 6, 2026 | 8.72 | 8.73 | 8.72 | 8.73 | 8.73 | 0.06% | 1,405 |
| Oct 5, 2026 | 8.70 | 8.72 | 8.70 | 8.72 | 8.72 | 1.05% | 594 |
| Oct 2, 2026 | 8.67 | 8.67 | 8.63 | 8.63 | 8.63 | -0.67% | 384 |
| Oct 1, 2026 | 8.74 | 8.76 | 8.74 | 8.76 | 8.69 | 0.06% | 261 |
| Sep 30, 2026 | 8.76 | 8.76 | 8.75 | 8.75 | 8.68 | 0.62% | 528 |
| Sep 29, 2026 | 8.70 | 8.71 | 8.70 | 8.70 | 8.63 | -0.62% | 1,098 |
| Sep 28, 2026 | 8.76 | 8.77 | 8.75 | 8.75 | 8.68 | 0.09% | 445 |
| Sep 25, 2026 | 8.73 | 8.76 | 8.73 | 8.74 | 8.68 | -0.27% | 550 |
| Sep 24, 2026 | 8.82 | 8.84 | 8.82 | 8.84 | 8.70 | 0.06% | 212 |
| Sep 23, 2026 | 8.86 | 8.86 | 8.83 | 8.83 | 8.69 | -0.73% | 1,018 |
| Sep 22, 2026 | 8.90 | 8.90 | 8.89 | 8.90 | 8.76 | 0.17% | 671 |
| Sep 21, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.74 | 0.51% | 743 |
| Sep 18, 2026 | 8.82 | 8.84 | 8.82 | 8.84 | 8.70 | 0.67% | 376 |
| Sep 17, 2026 | 9.21 | 9.21 | 8.85 | 8.85 | 8.64 | 0.80% | 737 |
| Sep 16, 2026 | 8.79 | 8.79 | 8.77 | 8.78 | 8.57 | -0.34% | 1,146 |
| Sep 15, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.60 | 0.23% | 442 |
| Sep 14, 2026 | 8.75 | 8.79 | 8.74 | 8.79 | 8.58 | 0.12% | 409 |
| Sep 11, 2026 | 8.81 | 8.81 | 8.77 | 8.77 | 8.57 | 0.54% | 397 |
| Sep 10, 2026 | 8.72 | 8.80 | 8.72 | 8.80 | 8.53 | -0.34% | 644 |
| Sep 9, 2026 | 8.82 | 8.84 | 8.78 | 8.83 | 8.55 | -0.73% | 2,768 |
| Sep 8, 2026 | 8.86 | 8.89 | 8.86 | 8.89 | 8.62 | 0.02% | 665 |
| Sep 4, 2026 | 8.89 | 8.91 | 8.89 | 8.89 | 8.62 | 0.05% | 691 |
| Sep 3, 2026 | 8.95 | 8.97 | 8.95 | 8.97 | 8.61 | - | 379 |
| Sep 2, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.61 | -1.05% | 2,663 |
| Sep 1, 2026 | 9.10 | 9.10 | 9.07 | 9.07 | 8.70 | -0.38% | 577 |
| Aug 31, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 8.74 | -2.26% | 2,589 |
| Aug 28, 2026 | 9.27 | 9.31 | 9.27 | 9.31 | 8.94 | 1.59% | 1,191 |
| Aug 27, 2026 | 9.32 | 9.32 | 9.20 | 9.26 | 8.80 | -1.47% | 8,716 |
| Aug 26, 2026 | 9.41 | 9.41 | 9.39 | 9.39 | 8.93 | 0.20% | 1,260 |
| Aug 25, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 8.91 | 0.11% | 356 |
| Aug 24, 2026 | 9.36 | 9.39 | 9.34 | 9.37 | 8.90 | -0.33% | 5,075 |
| Aug 21, 2026 | 9.59 | 9.59 | 9.40 | 9.40 | 8.93 | -3.10% | 6,122 |
| Aug 20, 2026 | 9.75 | 9.79 | 9.75 | 9.79 | 9.22 | 0.76% | 562 |
| Aug 19, 2026 | 9.68 | 9.73 | 9.66 | 9.71 | 9.15 | 0.30% | 11,037 |
| Aug 18, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.12 | 0.94% | 257 |
| Aug 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.04 | 0.15% | 195 |
| Aug 14, 2026 | 9.52 | 9.63 | 9.52 | 9.58 | 9.02 | 0.39% | 733 |
| Aug 13, 2026 | 9.62 | 9.63 | 9.62 | 9.63 | 8.99 | -1.10% | 362 |
| Aug 12, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.09 | -0.50% | 207 |
| Aug 11, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.13 | -0.51% | 114 |
| Aug 10, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.18 | 0.73% | 697 |
| Aug 7, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.11 | 0.17% | 242 |
| Aug 6, 2026 | 9.86 | 9.86 | 9.82 | 9.85 | 9.10 | -0.20% | 3,165 |
| Aug 5, 2026 | 9.87 | 9.87 | 9.85 | 9.87 | 9.12 | 0.05% | 392 |
| Aug 4, 2026 | 9.88 | 9.88 | 9.85 | 9.86 | 9.11 | 0.15% | 1,422 |
| Aug 3, 2026 | 9.87 | 9.87 | 9.85 | 9.85 | 9.10 | 0.56% | 1,763 |
| Jul 31, 2026 | 9.80 | 9.85 | 9.74 | 9.79 | 9.05 | 0.30% | 18,892 |
| Jul 30, 2026 | 9.87 | 9.90 | 9.83 | 9.86 | 9.02 | 0.46% | 19,515 |