GraniteShares YieldBOOST META ETF (FBYY)
NASDAQ: FBYY · Real-Time Price · USD
20.17
-0.16 (-0.79%)
At close: Dec 26, 2025, 4:00 PM EST
20.25
+0.07 (0.37%)
After-hours: Dec 26, 2025, 4:15 PM EST
FBYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 20.17 | 20.25 | 20.17 | 20.25 | 20.25 | -0.42% | 377 |
| Dec 24, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.14 | 0.27% | 8,117 |
| Dec 23, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.08 | 0.86% | 181 |
| Dec 22, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.91 | 0.12% | 265 |
| Dec 19, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.89 | -0.80% | 202 |
| Dec 18, 2025 | 20.25 | 20.25 | 20.24 | 20.24 | 19.86 | 0.70% | 505 |
| Dec 17, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.72 | -0.36% | 124 |
| Dec 16, 2025 | 20.03 | 20.17 | 20.03 | 20.17 | 19.79 | 1.20% | 1,505 |
| Dec 15, 2025 | 19.78 | 19.96 | 19.78 | 19.93 | 19.56 | 0.54% | 4,718 |
| Dec 12, 2025 | 20.04 | 20.04 | 19.83 | 19.83 | 19.45 | -3.49% | 471 |
| Dec 11, 2025 | 20.60 | 20.60 | 20.54 | 20.54 | 19.97 | 0.20% | 295 |
| Dec 10, 2025 | 20.59 | 20.59 | 20.50 | 20.50 | 19.93 | -1.39% | 445 |
| Dec 9, 2025 | 20.71 | 20.79 | 20.71 | 20.79 | 20.21 | -1.69% | 654 |
| Dec 8, 2025 | 21.27 | 21.27 | 21.15 | 21.15 | 20.56 | -0.94% | 1,419 |
| Dec 5, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 20.75 | -0.61% | 1,362 |
| Dec 4, 2025 | 21.59 | 21.59 | 21.44 | 21.48 | 20.69 | 2.87% | 3,448 |
| Dec 3, 2025 | 21.00 | 21.06 | 20.88 | 20.88 | 20.11 | -1.01% | 538 |
| Dec 2, 2025 | 21.01 | 21.12 | 20.95 | 21.10 | 20.32 | 1.27% | 2,456 |
| Dec 1, 2025 | 20.81 | 20.94 | 20.81 | 20.83 | 20.06 | -0.97% | 1,089 |
| Nov 28, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 20.26 | -0.78% | 119 |
| Nov 26, 2025 | 21.25 | 21.25 | 21.20 | 21.20 | 20.23 | -0.09% | 668 |
| Nov 25, 2025 | 21.18 | 21.22 | 21.18 | 21.22 | 20.25 | 0.57% | 1,177 |
| Nov 24, 2025 | 20.94 | 21.12 | 20.94 | 21.10 | 20.13 | 1.75% | 2,076 |
| Nov 21, 2025 | 20.79 | 20.81 | 20.41 | 20.74 | 19.79 | 0.14% | 6,665 |
| Nov 20, 2025 | 21.37 | 21.40 | 20.59 | 20.71 | 19.57 | -0.55% | 886 |
| Nov 19, 2025 | 20.86 | 20.91 | 20.54 | 20.82 | 19.68 | -1.46% | 2,674 |
| Nov 18, 2025 | 20.78 | 21.33 | 20.78 | 21.13 | 19.97 | -0.47% | 2,338 |
| Nov 17, 2025 | 21.45 | 21.52 | 21.23 | 21.23 | 20.07 | -1.07% | 1,016 |
| Nov 14, 2025 | 20.73 | 21.46 | 20.73 | 21.46 | 20.28 | -0.75% | 663 |
| Nov 13, 2025 | 21.57 | 21.64 | 21.46 | 21.62 | 20.24 | 0.05% | 1,116 |
| Nov 12, 2025 | 22.25 | 22.25 | 21.61 | 21.61 | 20.23 | -2.95% | 771 |
| Nov 11, 2025 | 22.05 | 22.27 | 22.05 | 22.27 | 20.85 | -0.17% | 472 |
| Nov 10, 2025 | 22.76 | 22.76 | 22.13 | 22.31 | 20.89 | 1.37% | 2,373 |
| Nov 7, 2025 | 21.85 | 22.01 | 21.64 | 22.01 | 20.60 | -1.25% | 1,745 |
| Nov 6, 2025 | 22.71 | 22.73 | 22.29 | 22.29 | 20.65 | -4.05% | 1,866 |
| Nov 5, 2025 | 22.85 | 23.45 | 22.85 | 23.23 | 21.52 | 1.67% | 3,783 |
| Nov 4, 2025 | 23.04 | 23.31 | 22.85 | 22.85 | 21.17 | -1.62% | 4,357 |
| Nov 3, 2025 | 23.64 | 23.69 | 23.22 | 23.22 | 21.52 | -1.41% | 5,317 |
| Oct 31, 2025 | 23.58 | 23.59 | 23.51 | 23.56 | 21.83 | -1.11% | 2,509 |
| Oct 30, 2025 | 23.65 | 23.88 | 23.65 | 23.82 | 21.84 | -7.97% | 5,430 |
| Oct 29, 2025 | 25.80 | 25.88 | 25.79 | 25.88 | 23.74 | 0.34% | 1,255 |
| Oct 28, 2025 | 25.76 | 25.80 | 25.74 | 25.80 | 23.66 | 0.22% | 740 |
| Oct 27, 2025 | 25.76 | 25.81 | 25.72 | 25.74 | 23.60 | 1.76% | 3,819 |
| Oct 24, 2025 | 24.81 | 25.34 | 24.81 | 25.30 | 23.20 | 0.58% | 4,636 |
| Oct 23, 2025 | 25.00 | 25.25 | 25.00 | 25.15 | 22.85 | 0.78% | 4,395 |
| Oct 22, 2025 | 24.99 | 25.12 | 24.90 | 24.96 | 22.67 | 0.17% | 6,300 |