GraniteShares YieldBOOST META ETF (FBYY)
NASDAQ: FBYY · Real-Time Price · USD
10.71
-0.03 (-0.23%)
At close: Sep 18, 2026, 4:00 PM EDT
10.73
+0.03 (0.23%)
After-hours: Sep 18, 2026, 4:15 PM EDT
FBYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.73 | 10.74 | 10.67 | 10.73 | 10.73 | 0.01% | 12,217 |
| Sep 17, 2026 | 10.78 | 10.87 | 10.78 | 10.79 | 10.73 | 0.14% | 14,851 |
| Sep 16, 2026 | 10.76 | 10.78 | 10.76 | 10.78 | 10.71 | 0.19% | 311 |
| Sep 15, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.69 | 0.19% | 50 |
| Sep 14, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.67 | 0.75% | 132 |
| Sep 11, 2026 | 10.67 | 10.67 | 10.66 | 10.66 | 10.59 | -0.14% | 1,066 |
| Sep 10, 2026 | 10.73 | 10.73 | 10.72 | 10.73 | 10.61 | - | 305 |
| Sep 9, 2026 | 10.71 | 10.74 | 10.71 | 10.73 | 10.61 | 0.85% | 1,731 |
| Sep 8, 2026 | 10.66 | 10.66 | 10.64 | 10.64 | 10.52 | -0.05% | 210 |
| Sep 4, 2026 | 10.66 | 10.66 | 10.60 | 10.65 | 10.52 | -0.08% | 30,792 |
| Sep 3, 2026 | 10.71 | 10.80 | 10.71 | 10.72 | 10.53 | 0.70% | 23,916 |
| Sep 2, 2026 | 10.73 | 10.73 | 10.64 | 10.64 | 10.46 | - | 2,704 |
| Sep 1, 2026 | 10.65 | 10.65 | 10.64 | 10.64 | 10.46 | 0.42% | 599 |
| Aug 31, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | -0.14% | 85 |
| Aug 28, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.43 | 0.07% | 51 |
| Aug 27, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.42 | 0.05% | 51 |
| Aug 26, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.42 | 0.14% | 145 |
| Aug 25, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.40 | 0.52% | 77 |
| Aug 24, 2026 | 10.45 | 10.59 | 10.44 | 10.59 | 10.35 | 0.97% | 558 |
| Aug 21, 2026 | 10.51 | 10.51 | 10.49 | 10.49 | 10.25 | 0.03% | 341 |
| Aug 20, 2026 | 10.53 | 10.55 | 10.53 | 10.55 | 10.25 | -0.14% | 2,037 |
| Aug 19, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.26 | 0.05% | 130 |
| Aug 18, 2026 | 10.53 | 10.63 | 10.52 | 10.56 | 10.26 | -2.23% | 2,399 |
| Aug 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.49 | -2.22% | 1,089 |
| Aug 14, 2026 | 11.02 | 11.04 | 11.02 | 11.04 | 10.73 | 0.19% | 254 |
| Aug 13, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 10.71 | 1.23% | 178 |
| Aug 12, 2026 | 10.96 | 10.96 | 10.95 | 10.95 | 10.58 | -1.08% | 246 |
| Aug 11, 2026 | 11.07 | 11.07 | 11.05 | 11.07 | 10.69 | 0.36% | 452 |
| Aug 10, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 10.66 | 0.14% | 153 |
| Aug 7, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 10.64 | 0.20% | 64 |
| Aug 6, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.62 | 0.09% | 185 |
| Aug 5, 2026 | 11.01 | 11.04 | 11.01 | 11.04 | 10.61 | - | 411 |
| Aug 4, 2026 | 11.01 | 11.04 | 11.01 | 11.04 | 10.61 | 0.09% | 390 |
| Aug 3, 2026 | 10.96 | 11.03 | 10.96 | 11.03 | 10.60 | 1.95% | 391 |
| Jul 31, 2026 | 10.80 | 10.82 | 10.80 | 10.82 | 10.40 | 0.02% | 327 |
| Jul 30, 2026 | 10.90 | 10.90 | 10.88 | 10.88 | 10.40 | -3.14% | 772 |
| Jul 29, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 10.73 | -0.42% | 180 |
| Jul 28, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 10.78 | 0.18% | 123 |
| Jul 27, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 10.76 | 0.04% | 200 |
| Jul 24, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 10.75 | -1.13% | 130 |
| Jul 23, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 10.88 | -1.76% | 459 |
| Jul 22, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.07 | -0.77% | 243 |
| Jul 21, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.16 | -0.17% | 217 |
| Jul 20, 2026 | 11.73 | 11.77 | 11.71 | 11.77 | 11.18 | 0.40% | 5,281 |
| Jul 17, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.13 | -1.34% | 153 |
| Jul 16, 2026 | 11.98 | 12.03 | 11.90 | 11.95 | 11.28 | -0.27% | 5,354 |
| Jul 15, 2026 | 11.93 | 11.98 | 11.93 | 11.98 | 11.32 | 1.04% | 370 |
| Jul 14, 2026 | 11.88 | 11.88 | 11.86 | 11.86 | 11.20 | 0.29% | 322 |
| Jul 13, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.17 | -0.45% | 155 |
| Jul 10, 2026 | 11.86 | 11.88 | 11.86 | 11.88 | 11.22 | 0.07% | 335 |