GraniteShares YieldBOOST META ETF (FBYY)
NASDAQ: FBYY · Real-Time Price · USD
9.85
-0.17 (-1.67%)
At close: Oct 30, 2026, 4:00 PM EDT
10.00
+0.15 (1.50%)
After-hours: Oct 30, 2026, 4:15 PM EDT
FBYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -1.71% | 1,039 |
| Oct 29, 2026 | 10.13 | 10.13 | 10.08 | 10.08 | 10.02 | 1.46% | 687 |
| Oct 28, 2026 | 9.94 | 9.95 | 9.94 | 9.94 | 9.88 | -0.70% | 1,174 |
| Oct 27, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | -0.59% | 248 |
| Oct 26, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | -0.70% | 98 |
| Oct 23, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.08 | -0.20% | 132 |
| Oct 22, 2026 | 10.45 | 10.45 | 10.18 | 10.22 | 10.10 | -3.59% | 3,294 |
| Oct 21, 2026 | 10.64 | 10.64 | 10.60 | 10.60 | 10.47 | 0.53% | 393 |
| Oct 20, 2026 | 10.50 | 10.54 | 10.45 | 10.54 | 10.42 | -0.55% | 3,933 |
| Oct 19, 2026 | 10.59 | 10.60 | 10.59 | 10.60 | 10.48 | -0.23% | 280 |
| Oct 16, 2026 | 10.69 | 10.69 | 10.56 | 10.62 | 10.50 | -0.72% | 6,626 |
| Oct 15, 2026 | 10.77 | 10.83 | 10.74 | 10.76 | 10.58 | 0.19% | 11,966 |
| Oct 14, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.56 | -0.28% | 227 |
| Oct 13, 2026 | 10.72 | 10.77 | 10.72 | 10.77 | 10.59 | 0.42% | 902 |
| Oct 12, 2026 | 10.66 | 10.74 | 10.66 | 10.73 | 10.54 | 1.13% | 1,564 |
| Oct 9, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.42 | 0.40% | 111 |
| Oct 8, 2026 | 10.61 | 10.65 | 10.61 | 10.63 | 10.38 | 0.14% | 1,650 |
| Oct 7, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.37 | -0.61% | 83 |
| Oct 6, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.43 | 0.05% | 129 |
| Oct 5, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.43 | 0.34% | 213 |
| Oct 2, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.39 | 0.55% | 370 |
| Oct 1, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.33 | 0.05% | 136 |
| Sep 30, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.33 | -0.61% | 127 |
| Sep 29, 2026 | 10.61 | 10.70 | 10.60 | 10.70 | 10.39 | 1.28% | 3,656 |
| Sep 28, 2026 | 10.62 | 10.62 | 10.54 | 10.56 | 10.26 | -2.27% | 9,360 |
| Sep 25, 2026 | 10.80 | 10.81 | 10.80 | 10.81 | 10.50 | -0.01% | 248 |
| Sep 24, 2026 | 10.87 | 10.92 | 10.85 | 10.87 | 10.50 | 0.09% | 15,381 |
| Sep 23, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.49 | 0.09% | 292 |
| Sep 22, 2026 | 10.83 | 10.85 | 10.83 | 10.85 | 10.48 | 0.09% | 1,803 |
| Sep 21, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.47 | 1.03% | 262 |
| Sep 18, 2026 | 10.73 | 10.74 | 10.67 | 10.73 | 10.36 | 0.01% | 12,217 |
| Sep 17, 2026 | 10.78 | 10.87 | 10.78 | 10.79 | 10.36 | 0.14% | 14,851 |
| Sep 16, 2026 | 10.76 | 10.78 | 10.76 | 10.78 | 10.35 | 0.19% | 311 |
| Sep 15, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.33 | 0.19% | 50 |
| Sep 14, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.31 | 0.75% | 132 |
| Sep 11, 2026 | 10.67 | 10.67 | 10.66 | 10.66 | 10.23 | -0.14% | 1,066 |
| Sep 10, 2026 | 10.73 | 10.73 | 10.72 | 10.73 | 10.25 | - | 305 |
| Sep 9, 2026 | 10.71 | 10.74 | 10.71 | 10.73 | 10.25 | 0.85% | 1,731 |
| Sep 8, 2026 | 10.66 | 10.66 | 10.64 | 10.64 | 10.16 | -0.05% | 210 |
| Sep 4, 2026 | 10.66 | 10.66 | 10.60 | 10.65 | 10.17 | -0.08% | 30,792 |
| Sep 3, 2026 | 10.71 | 10.80 | 10.71 | 10.72 | 10.17 | 0.70% | 23,916 |
| Sep 2, 2026 | 10.73 | 10.73 | 10.64 | 10.64 | 10.10 | - | 2,704 |
| Sep 1, 2026 | 10.65 | 10.65 | 10.64 | 10.64 | 10.10 | 0.42% | 599 |
| Aug 31, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.06 | -0.14% | 85 |
| Aug 28, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.08 | 0.07% | 51 |
| Aug 27, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.07 | 0.05% | 51 |
| Aug 26, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.06 | 0.14% | 145 |
| Aug 25, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.05 | 0.52% | 77 |
| Aug 24, 2026 | 10.45 | 10.59 | 10.44 | 10.59 | 10.00 | 0.97% | 558 |
| Aug 21, 2026 | 10.51 | 10.51 | 10.49 | 10.49 | 9.90 | 0.03% | 341 |