GraniteShares YieldBOOST META ETF (FBYY)
NASDAQ: FBYY · Real-Time Price · USD
17.19
-0.32 (-1.83%)
At close: Feb 6, 2026, 4:00 PM EST
17.25
+0.06 (0.35%)
After-hours: Feb 6, 2026, 6:57 PM EST
FBYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 17.22 | 17.22 | 17.13 | 17.19 | 17.19 | -1.80% | 7,112 |
| Feb 5, 2026 | 17.51 | 17.59 | 17.40 | 17.51 | 17.51 | -0.27% | 9,263 |
| Feb 4, 2026 | 17.76 | 17.76 | 17.55 | 17.55 | 17.55 | -3.20% | 1,282 |
| Feb 3, 2026 | 18.33 | 18.33 | 18.13 | 18.13 | 18.13 | -2.44% | 214 |
| Feb 2, 2026 | 18.72 | 18.74 | 18.57 | 18.59 | 18.59 | -0.58% | 1,115 |
| Jan 30, 2026 | 18.73 | 18.73 | 18.65 | 18.70 | 18.70 | -0.85% | 3,938 |
| Jan 29, 2026 | 18.89 | 18.94 | 18.80 | 18.86 | 18.68 | 2.00% | 1,749 |
| Jan 28, 2026 | 18.45 | 18.52 | 18.45 | 18.49 | 18.31 | 0.05% | 916 |
| Jan 27, 2026 | 18.50 | 18.50 | 18.33 | 18.48 | 18.30 | 0.46% | 837 |
| Jan 26, 2026 | 18.28 | 18.42 | 18.28 | 18.39 | 18.22 | 1.46% | 748 |
| Jan 23, 2026 | 18.17 | 18.17 | 18.13 | 18.13 | 17.96 | -0.85% | 352 |
| Jan 22, 2026 | 18.30 | 18.30 | 18.23 | 18.28 | 17.94 | 3.07% | 1,750 |
| Jan 21, 2026 | 17.55 | 17.81 | 17.55 | 17.74 | 17.41 | 1.30% | 769 |
| Jan 20, 2026 | 17.64 | 17.64 | 17.51 | 17.51 | 17.18 | -3.70% | 452 |
| Jan 16, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 17.84 | -1.70% | 91 |
| Jan 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 17.98 | 0.38% | 142 |
| Jan 14, 2026 | 18.75 | 18.75 | 18.43 | 18.43 | 17.91 | -2.80% | 2,102 |
| Jan 13, 2026 | 19.04 | 19.04 | 18.76 | 18.96 | 18.43 | -2.22% | 2,278 |
| Jan 12, 2026 | 19.80 | 19.80 | 19.39 | 19.39 | 18.84 | -2.09% | 1,989 |
| Jan 9, 2026 | 19.41 | 19.80 | 19.28 | 19.80 | 19.25 | 1.09% | 2,097 |
| Jan 8, 2026 | 19.58 | 19.59 | 19.58 | 19.59 | 18.86 | -0.07% | 815 |
| Jan 7, 2026 | 19.53 | 19.60 | 19.53 | 19.60 | 18.87 | -1.41% | 380 |
| Jan 6, 2026 | 19.76 | 19.88 | 19.72 | 19.88 | 19.14 | 0.38% | 464 |
| Jan 5, 2026 | 19.53 | 19.84 | 19.53 | 19.81 | 19.07 | 1.47% | 476 |
| Jan 2, 2026 | 20.01 | 20.01 | 19.29 | 19.52 | 18.79 | -2.85% | 1,415 |
| Dec 31, 2025 | 20.19 | 20.26 | 20.09 | 20.09 | 19.16 | -0.64% | 1,495 |
| Dec 30, 2025 | 20.18 | 20.22 | 20.18 | 20.22 | 19.28 | 1.88% | 1,220 |
| Dec 29, 2025 | 19.77 | 19.85 | 19.77 | 19.85 | 18.93 | -1.97% | 496 |
| Dec 26, 2025 | 20.17 | 20.25 | 20.17 | 20.25 | 19.31 | -0.42% | 377 |
| Dec 24, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 19.20 | 0.27% | 8,117 |
| Dec 23, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 19.15 | 0.86% | 181 |
| Dec 22, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 18.99 | 0.12% | 265 |
| Dec 19, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 18.96 | -0.80% | 202 |
| Dec 18, 2025 | 20.25 | 20.25 | 20.24 | 20.24 | 18.94 | 0.70% | 505 |
| Dec 17, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 18.81 | -0.36% | 124 |
| Dec 16, 2025 | 20.03 | 20.17 | 20.03 | 20.17 | 18.87 | 1.20% | 1,505 |
| Dec 15, 2025 | 19.78 | 19.96 | 19.78 | 19.93 | 18.65 | 0.54% | 4,718 |
| Dec 12, 2025 | 20.04 | 20.04 | 19.83 | 19.83 | 18.55 | -3.49% | 471 |
| Dec 11, 2025 | 20.60 | 20.60 | 20.54 | 20.54 | 19.04 | 0.20% | 295 |
| Dec 10, 2025 | 20.59 | 20.59 | 20.50 | 20.50 | 19.00 | -1.39% | 445 |
| Dec 9, 2025 | 20.71 | 20.79 | 20.71 | 20.79 | 19.27 | -1.69% | 654 |
| Dec 8, 2025 | 21.27 | 21.27 | 21.15 | 21.15 | 19.60 | -0.94% | 1,419 |
| Dec 5, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 19.79 | -0.61% | 1,362 |
| Dec 4, 2025 | 21.59 | 21.59 | 21.44 | 21.48 | 19.73 | 2.87% | 3,448 |
| Dec 3, 2025 | 21.00 | 21.06 | 20.88 | 20.88 | 19.18 | -1.01% | 538 |
| Dec 2, 2025 | 21.01 | 21.12 | 20.95 | 21.10 | 19.37 | 1.27% | 2,456 |
| Dec 1, 2025 | 20.81 | 20.94 | 20.81 | 20.83 | 19.13 | -0.97% | 1,089 |
| Nov 28, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 19.32 | -0.78% | 119 |
| Nov 26, 2025 | 21.25 | 21.25 | 21.20 | 21.20 | 19.29 | -0.09% | 668 |
| Nov 25, 2025 | 21.18 | 21.22 | 21.18 | 21.22 | 19.31 | 0.57% | 1,177 |