GraniteShares YieldBOOST CRCL ETF (CRY)
NASDAQ: CRY · Real-Time Price · USD
19.60
-0.68 (-3.35%)
At close: Jun 30, 2026, 4:00 PM EDT
19.99
+0.39 (1.99%)
After-hours: Jun 30, 2026, 4:39 PM EDT
CRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 19.88 | 19.88 | 19.52 | 19.60 | 19.60 | -3.34% | 7,126 |
| Jun 29, 2026 | 20.40 | 20.40 | 20.24 | 20.28 | 20.28 | -0.65% | 4,154 |
| Jun 26, 2026 | 20.40 | 20.47 | 20.40 | 20.41 | 20.41 | 0.41% | 5,038 |
| Jun 25, 2026 | 20.79 | 20.79 | 20.70 | 20.71 | 20.33 | -0.41% | 1,524 |
| Jun 24, 2026 | 20.94 | 20.94 | 20.73 | 20.79 | 20.41 | -1.26% | 11,395 |
| Jun 23, 2026 | 21.13 | 21.16 | 21.06 | 21.06 | 20.67 | -1.36% | 2,548 |
| Jun 22, 2026 | 22.13 | 22.23 | 21.35 | 21.35 | 20.96 | -1.48% | 5,202 |
| Jun 18, 2026 | 21.64 | 21.73 | 21.41 | 21.67 | 21.27 | -0.35% | 4,566 |
| Jun 17, 2026 | 21.95 | 22.25 | 21.95 | 22.14 | 21.35 | 0.61% | 3,897 |
| Jun 16, 2026 | 22.24 | 22.24 | 22.00 | 22.00 | 21.22 | -1.16% | 10,278 |
| Jun 15, 2026 | 22.29 | 22.29 | 22.20 | 22.26 | 21.47 | 3.66% | 5,818 |
| Jun 12, 2026 | 21.71 | 21.71 | 21.48 | 21.48 | 20.71 | -1.79% | 10,479 |
| Jun 11, 2026 | 22.14 | 22.34 | 22.14 | 22.27 | 21.09 | 1.09% | 3,296 |
| Jun 10, 2026 | 22.17 | 22.17 | 22.03 | 22.03 | 20.86 | -0.43% | 837 |
| Jun 9, 2026 | 22.44 | 22.44 | 22.10 | 22.13 | 20.95 | -0.78% | 1,790 |
| Jun 8, 2026 | 22.25 | 22.32 | 22.25 | 22.30 | 21.11 | 0.13% | 2,788 |
| Jun 5, 2026 | 22.30 | 22.32 | 22.22 | 22.27 | 21.09 | -0.39% | 2,512 |
| Jun 4, 2026 | 22.86 | 22.87 | 22.76 | 22.76 | 21.17 | -0.04% | 6,703 |
| Jun 3, 2026 | 22.89 | 23.06 | 22.77 | 22.77 | 21.18 | -1.79% | 8,108 |
| Jun 2, 2026 | 23.42 | 23.42 | 23.08 | 23.19 | 21.56 | -0.86% | 6,033 |
| Jun 1, 2026 | 23.30 | 23.39 | 23.27 | 23.39 | 21.75 | 0.19% | 2,490 |
| May 29, 2026 | 23.20 | 23.34 | 23.09 | 23.34 | 21.71 | 0.80% | 7,065 |
| May 28, 2026 | 23.10 | 23.59 | 23.04 | 23.57 | 21.54 | 1.35% | 14,845 |
| May 27, 2026 | 23.31 | 23.37 | 23.26 | 23.26 | 21.25 | -0.79% | 925 |
| May 26, 2026 | 24.51 | 24.51 | 23.42 | 23.44 | 21.42 | -4.18% | 4,330 |
| May 22, 2026 | 24.93 | 24.93 | 24.44 | 24.46 | 22.35 | -0.04% | 11,301 |
| May 21, 2026 | 24.76 | 25.05 | 24.76 | 24.93 | 22.36 | 0.93% | 13,887 |
| May 20, 2026 | 24.66 | 24.70 | 24.66 | 24.70 | 22.16 | 0.19% | 363 |
| May 19, 2026 | 24.69 | 24.69 | 24.65 | 24.65 | 22.11 | -0.19% | 240 |
| May 18, 2026 | 24.67 | 24.70 | 24.67 | 24.70 | 22.16 | -0.18% | 403 |
| May 15, 2026 | 24.84 | 24.84 | 24.75 | 24.75 | 22.20 | -1.61% | 3,451 |
| May 14, 2026 | 25.71 | 25.71 | 25.57 | 25.63 | 22.56 | -0.60% | 4,466 |
| May 13, 2026 | 25.52 | 25.84 | 25.52 | 25.79 | 22.70 | 0.40% | 922 |
| May 12, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 22.61 | -0.94% | 125 |
| May 11, 2026 | 24.73 | 25.93 | 24.11 | 25.93 | 22.82 | 5.85% | 6,423 |
| May 8, 2026 | 24.48 | 24.50 | 24.37 | 24.49 | 21.56 | -0.55% | 1,371 |
| May 7, 2026 | 25.45 | 25.45 | 25.00 | 25.10 | 21.68 | -1.74% | 3,167 |
| May 6, 2026 | 25.48 | 25.55 | 25.47 | 25.55 | 22.06 | 1.42% | 1,425 |
| May 5, 2026 | 25.28 | 25.28 | 25.19 | 25.19 | 21.75 | -1.02% | 231 |
| May 4, 2026 | 25.48 | 25.49 | 25.45 | 25.45 | 21.97 | 1.58% | 1,325 |
| May 1, 2026 | 24.68 | 25.06 | 24.68 | 25.06 | 21.63 | 3.37% | 1,862 |
| Apr 30, 2026 | 24.77 | 24.77 | 24.70 | 24.70 | 20.93 | -1.62% | 1,707 |
| Apr 29, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 21.27 | 0.59% | 38 |