GraniteShares YieldBOOST COIN ETF (COYY)
NASDAQ: COYY · Real-Time Price · USD
18.40
+0.43 (2.37%)
At close: Jul 1, 2026, 4:00 PM EDT
17.82
-0.57 (-3.13%)
Pre-market: Jul 2, 2026, 4:03 AM EDT
COYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 17.86 | 18.43 | 17.86 | 18.40 | 18.40 | 2.37% | 15,718 |
| Jun 30, 2026 | 18.12 | 18.12 | 17.83 | 17.97 | 17.97 | -1.29% | 24,451 |
| Jun 29, 2026 | 18.18 | 18.21 | 18.01 | 18.21 | 18.20 | 0.63% | 18,077 |
| Jun 26, 2026 | 17.98 | 18.16 | 17.98 | 18.09 | 18.09 | 0.41% | 16,718 |
| Jun 25, 2026 | 18.51 | 18.51 | 18.23 | 18.28 | 18.02 | -1.59% | 14,461 |
| Jun 24, 2026 | 18.93 | 19.00 | 18.53 | 18.57 | 18.31 | -2.00% | 18,409 |
| Jun 23, 2026 | 18.89 | 19.14 | 18.89 | 18.95 | 18.68 | -1.04% | 13,050 |
| Jun 22, 2026 | 19.13 | 19.41 | 19.11 | 19.15 | 18.88 | 0.10% | 22,540 |
| Jun 18, 2026 | 19.25 | 19.25 | 19.05 | 19.13 | 18.86 | -0.14% | 16,234 |
| Jun 17, 2026 | 19.44 | 19.50 | 19.44 | 19.44 | 18.89 | -0.12% | 15,174 |
| Jun 16, 2026 | 19.44 | 19.48 | 19.42 | 19.46 | 18.91 | 0.13% | 12,382 |
| Jun 15, 2026 | 19.40 | 19.45 | 19.37 | 19.44 | 18.89 | 1.04% | 22,485 |
| Jun 12, 2026 | 19.22 | 19.30 | 19.09 | 19.24 | 18.69 | 0.13% | 35,145 |
| Jun 11, 2026 | 19.34 | 19.50 | 19.26 | 19.48 | 18.67 | 0.67% | 22,584 |
| Jun 10, 2026 | 19.38 | 19.77 | 19.33 | 19.35 | 18.54 | -0.89% | 30,206 |
| Jun 9, 2026 | 19.61 | 19.84 | 19.34 | 19.52 | 18.71 | -1.42% | 24,030 |
| Jun 8, 2026 | 19.63 | 19.83 | 19.59 | 19.80 | 18.98 | 1.04% | 31,641 |
| Jun 5, 2026 | 19.73 | 19.73 | 19.50 | 19.60 | 18.78 | -1.35% | 52,244 |
| Jun 4, 2026 | 20.07 | 20.17 | 20.06 | 20.15 | 19.04 | 0.15% | 70,068 |
| Jun 3, 2026 | 20.53 | 20.65 | 20.11 | 20.12 | 19.01 | -2.87% | 83,570 |
| Jun 2, 2026 | 20.64 | 20.83 | 20.10 | 20.72 | 19.57 | -1.08% | 70,911 |
| Jun 1, 2026 | 20.64 | 21.00 | 20.64 | 20.94 | 19.79 | -0.29% | 48,926 |
| May 29, 2026 | 20.70 | 21.00 | 20.70 | 21.00 | 19.84 | 1.11% | 54,924 |
| May 28, 2026 | 20.64 | 21.12 | 20.61 | 21.06 | 19.63 | 1.15% | 74,640 |
| May 27, 2026 | 21.00 | 21.06 | 20.82 | 20.82 | 19.40 | -1.42% | 49,850 |
| May 26, 2026 | 21.48 | 21.66 | 21.12 | 21.12 | 19.68 | -1.95% | 54,889 |
| May 22, 2026 | 22.02 | 22.11 | 21.48 | 21.54 | 20.07 | -2.28% | 48,171 |
| May 21, 2026 | 22.14 | 22.38 | 22.02 | 22.38 | 20.54 | 0.81% | 51,816 |
| May 20, 2026 | 22.56 | 22.74 | 22.20 | 22.20 | 20.38 | -1.33% | 31,058 |
| May 19, 2026 | 22.44 | 22.62 | 22.26 | 22.50 | 20.65 | 0.27% | 24,613 |
| May 18, 2026 | 22.56 | 22.59 | 22.26 | 22.44 | 20.60 | -1.32% | 27,238 |
| May 15, 2026 | 23.34 | 23.34 | 22.56 | 22.74 | 20.87 | -2.71% | 43,212 |
| May 14, 2026 | 23.52 | 24.00 | 23.25 | 23.79 | 21.45 | 1.15% | 38,797 |
| May 13, 2026 | 23.46 | 23.52 | 23.07 | 23.52 | 21.21 | 0.38% | 19,672 |
| May 12, 2026 | 23.52 | 23.64 | 23.10 | 23.43 | 21.13 | -0.38% | 24,176 |
| May 11, 2026 | 22.92 | 23.58 | 22.68 | 23.52 | 21.21 | 1.82% | 45,484 |
| May 8, 2026 | 22.44 | 23.16 | 22.14 | 23.10 | 20.83 | 1.61% | 35,897 |
| May 7, 2026 | 23.22 | 23.22 | 22.98 | 23.16 | 20.50 | -0.39% | 37,676 |
| May 6, 2026 | 23.16 | 23.28 | 23.10 | 23.25 | 20.58 | 0.52% | 29,948 |
| May 5, 2026 | 23.40 | 23.40 | 23.04 | 23.13 | 20.47 | -0.26% | 30,658 |
| May 4, 2026 | 23.04 | 23.25 | 23.01 | 23.19 | 20.53 | 0.91% | 32,047 |
| May 1, 2026 | 23.10 | 23.13 | 22.80 | 22.98 | 20.34 | 0.82% | 40,593 |
| Apr 30, 2026 | 23.22 | 23.33 | 22.98 | 23.22 | 20.17 | 0.26% | 30,812 |
| Apr 29, 2026 | 23.40 | 23.46 | 23.10 | 23.16 | 20.12 | -1.91% | 24,621 |
| Apr 28, 2026 | 23.64 | 23.70 | 23.46 | 23.61 | 20.51 | -0.63% | 36,224 |
| Apr 27, 2026 | 24.00 | 24.12 | 23.76 | 23.76 | 20.64 | -1.49% | 31,932 |
| Apr 24, 2026 | 24.36 | 24.39 | 24.00 | 24.12 | 20.96 | -0.11% | 45,267 |
| Apr 23, 2026 | 25.02 | 25.08 | 24.51 | 24.63 | 20.98 | -2.15% | 37,683 |
| Apr 22, 2026 | 24.96 | 25.29 | 24.96 | 25.17 | 21.44 | 2.07% | 22,885 |
| Apr 21, 2026 | 25.20 | 25.20 | 24.45 | 24.66 | 21.01 | -2.02% | 26,280 |