GraniteShares YieldBOOST META ETF (FBYY)
NASDAQ: FBYY · Real-Time Price · USD
16.38
-0.28 (-1.70%)
At close: Feb 27, 2026, 4:00 PM EST
16.27
-0.11 (-0.65%)
After-hours: Feb 27, 2026, 4:15 PM EST
FBYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 16.27 | 16.38 | 16.27 | 16.27 | 16.27 | -2.33% | 484 |
| Feb 26, 2026 | 16.48 | 16.66 | 16.47 | 16.66 | 16.66 | 0.71% | 1,417 |
| Feb 25, 2026 | 16.25 | 16.54 | 16.25 | 16.54 | 16.54 | 2.34% | 1,916 |
| Feb 24, 2026 | 16.13 | 16.16 | 16.07 | 16.16 | 16.16 | 0.38% | 685 |
| Feb 23, 2026 | 16.38 | 16.38 | 16.10 | 16.10 | 16.10 | -1.75% | 247 |
| Feb 20, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.23% | 419 |
| Feb 19, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.27 | 0.45% | 357 |
| Feb 18, 2026 | 16.01 | 16.35 | 16.01 | 16.35 | 16.20 | 0.70% | 1,777 |
| Feb 17, 2026 | 16.21 | 16.24 | 16.21 | 16.24 | 16.08 | -0.45% | 220 |
| Feb 13, 2026 | 16.30 | 16.67 | 16.30 | 16.31 | 16.16 | -3.60% | 2,492 |
| Feb 12, 2026 | 17.38 | 17.38 | 16.92 | 16.92 | 16.59 | -2.72% | 1,832 |
| Feb 11, 2026 | 17.32 | 17.40 | 17.27 | 17.40 | 17.06 | 0.04% | 1,024 |
| Feb 10, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.05 | -0.38% | 67 |
| Feb 9, 2026 | 17.52 | 17.54 | 17.46 | 17.46 | 17.12 | 1.54% | 2,174 |
| Feb 6, 2026 | 17.22 | 17.22 | 17.13 | 17.19 | 16.86 | -1.80% | 7,113 |
| Feb 5, 2026 | 17.51 | 17.59 | 17.40 | 17.51 | 17.00 | -0.27% | 9,263 |
| Feb 4, 2026 | 17.76 | 17.76 | 17.55 | 17.55 | 17.05 | -3.20% | 1,282 |
| Feb 3, 2026 | 18.33 | 18.33 | 18.13 | 18.13 | 17.61 | -2.44% | 214 |
| Feb 2, 2026 | 18.72 | 18.74 | 18.57 | 18.59 | 18.05 | -0.58% | 1,115 |
| Jan 30, 2026 | 18.73 | 18.73 | 18.65 | 18.70 | 18.16 | -0.85% | 3,938 |
| Jan 29, 2026 | 18.89 | 18.94 | 18.80 | 18.86 | 18.14 | 2.00% | 1,749 |
| Jan 28, 2026 | 18.45 | 18.52 | 18.45 | 18.49 | 17.79 | 0.05% | 916 |
| Jan 27, 2026 | 18.50 | 18.50 | 18.33 | 18.48 | 17.78 | 0.46% | 837 |
| Jan 26, 2026 | 18.28 | 18.42 | 18.28 | 18.39 | 17.70 | 1.46% | 748 |
| Jan 23, 2026 | 18.17 | 18.17 | 18.13 | 18.13 | 17.44 | -0.85% | 352 |
| Jan 22, 2026 | 18.30 | 18.30 | 18.23 | 18.28 | 17.42 | 3.07% | 1,750 |
| Jan 21, 2026 | 17.55 | 17.81 | 17.55 | 17.74 | 16.90 | 1.30% | 769 |
| Jan 20, 2026 | 17.64 | 17.64 | 17.51 | 17.51 | 16.69 | -3.70% | 452 |
| Jan 16, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 17.33 | -1.70% | 91 |
| Jan 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 17.46 | 0.38% | 142 |
| Jan 14, 2026 | 18.75 | 18.75 | 18.43 | 18.43 | 17.40 | -2.80% | 2,102 |
| Jan 13, 2026 | 19.04 | 19.04 | 18.76 | 18.96 | 17.90 | -2.22% | 2,278 |
| Jan 12, 2026 | 19.80 | 19.80 | 19.39 | 19.39 | 18.30 | -2.09% | 1,989 |
| Jan 9, 2026 | 19.41 | 19.80 | 19.28 | 19.80 | 18.69 | 1.09% | 2,097 |
| Jan 8, 2026 | 19.58 | 19.59 | 19.58 | 19.59 | 18.32 | -0.07% | 815 |
| Jan 7, 2026 | 19.53 | 19.60 | 19.53 | 19.60 | 18.33 | -1.41% | 380 |
| Jan 6, 2026 | 19.76 | 19.88 | 19.72 | 19.88 | 18.59 | 0.38% | 464 |
| Jan 5, 2026 | 19.53 | 19.84 | 19.53 | 19.81 | 18.52 | 1.47% | 476 |
| Jan 2, 2026 | 20.01 | 20.01 | 19.29 | 19.52 | 18.25 | -2.85% | 1,415 |
| Dec 31, 2025 | 20.19 | 20.26 | 20.09 | 20.09 | 18.61 | -0.64% | 1,495 |
| Dec 30, 2025 | 20.18 | 20.22 | 20.18 | 20.22 | 18.73 | 1.88% | 1,220 |
| Dec 29, 2025 | 19.77 | 19.85 | 19.77 | 19.85 | 18.38 | -1.97% | 496 |
| Dec 26, 2025 | 20.17 | 20.25 | 20.17 | 20.25 | 18.75 | -0.42% | 377 |
| Dec 24, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 18.65 | 0.27% | 8,117 |
| Dec 23, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 18.60 | 0.86% | 181 |
| Dec 22, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 18.44 | 0.12% | 265 |
| Dec 19, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 18.42 | -0.80% | 202 |
| Dec 18, 2025 | 20.25 | 20.25 | 20.24 | 20.24 | 18.39 | 0.70% | 505 |
| Dec 17, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 18.27 | -0.36% | 124 |
| Dec 16, 2025 | 20.03 | 20.17 | 20.03 | 20.17 | 18.33 | 1.20% | 1,505 |