GraniteShares YieldBOOST Financials ETF (FINY)
NASDAQ: FINY · Real-Time Price · USD
25.59
+0.02 (0.08%)
Aug 18, 2026, 4:00 PM EDT - Market closed
FINY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 25.54 | 25.59 | 25.54 | 25.59 | 25.59 | 0.08% | 754 |
| Aug 17, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.04% | 34 |
| Aug 14, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - | 121 |
| Aug 13, 2026 | 25.58 | 25.67 | 25.58 | 25.63 | 25.56 | 0.12% | 844 |
| Aug 12, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.53 | 0.20% | 126 |
| Aug 11, 2026 | 25.60 | 25.60 | 25.55 | 25.55 | 25.48 | -0.02% | 495 |
| Aug 10, 2026 | 25.52 | 25.56 | 25.52 | 25.56 | 25.49 | 0.06% | 341 |
| Aug 7, 2026 | 25.57 | 25.57 | 25.54 | 25.54 | 25.47 | 0.10% | 590 |
| Aug 6, 2026 | 25.63 | 25.65 | 25.59 | 25.60 | 25.45 | -0.10% | 604 |
| Aug 5, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.47 | 0.14% | 568 |
| Aug 4, 2026 | 25.50 | 25.62 | 25.49 | 25.59 | 25.44 | 0.33% | 1,585 |
| Aug 3, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.35 | -0.04% | 81 |
| Jul 31, 2026 | 25.66 | 25.66 | 25.37 | 25.52 | 25.36 | 0.06% | 12,546 |
| Jul 30, 2026 | 25.61 | 25.65 | 25.60 | 25.60 | 25.35 | 0.67% | 4,351 |
| Jul 29, 2026 | 25.50 | 25.56 | 25.43 | 25.43 | 25.18 | -0.49% | 1,550 |
| Jul 28, 2026 | 25.56 | 25.64 | 25.56 | 25.56 | 25.30 | 0.29% | 1,837 |
| Jul 27, 2026 | 25.47 | 25.53 | 25.47 | 25.48 | 25.23 | 0.06% | 1,726 |
| Jul 24, 2026 | 25.40 | 25.47 | 25.40 | 25.47 | 25.21 | 0.52% | 177 |
| Jul 23, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.08 | -0.07% | 39 |
| Jul 22, 2026 | 25.51 | 25.51 | 25.45 | 25.45 | 25.10 | -0.10% | 274 |
| Jul 21, 2026 | 25.49 | 25.54 | 25.48 | 25.48 | 25.12 | 0.26% | 1,468 |
| Jul 20, 2026 | 25.35 | 25.41 | 25.35 | 25.41 | 25.06 | 0.12% | 252 |
| Jul 17, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.03 | 0.05% | 139 |
| Jul 16, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.02 | -0.04% | 158 |
| Jul 15, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.03 | 0.30% | 89 |
| Jul 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.96 | 0.40% | 66 |
| Jul 13, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 24.86 | 0.55% | 185 |
| Jul 10, 2026 | 25.10 | 25.16 | 25.01 | 25.16 | 24.72 | 0.62% | 1,080 |
| Jul 9, 2026 | 25.15 | 25.15 | 25.10 | 25.10 | 24.57 | 1.22% | 1,354 |
| Jul 8, 2026 | 24.96 | 24.96 | 24.80 | 24.80 | 24.27 | -1.82% | 537 |
| Jul 7, 2026 | 25.35 | 25.35 | 25.26 | 25.26 | 24.72 | -0.01% | 166 |
| Jul 6, 2026 | 25.09 | 25.26 | 25.09 | 25.26 | 24.73 | -0.02% | 824 |
| Jul 2, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 24.73 | 0.06% | 99 |
| Jul 1, 2026 | 25.32 | 25.38 | 25.31 | 25.38 | 24.72 | 0.36% | 1,214 |
| Jun 30, 2026 | 25.32 | 25.36 | 25.29 | 25.29 | 24.63 | 0.04% | 1,094 |
| Jun 29, 2026 | 25.25 | 25.28 | 25.25 | 25.28 | 24.62 | 0.12% | 451 |
| Jun 26, 2026 | 25.27 | 25.27 | 25.25 | 25.25 | 24.59 | 0.48% | 1,385 |
| Jun 25, 2026 | 25.38 | 25.39 | 25.25 | 25.25 | 24.47 | -0.14% | 3,920 |
| Jun 24, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 24.51 | 0.10% | 16 |
| Jun 23, 2026 | 25.23 | 25.26 | 25.23 | 25.26 | 24.48 | 0.08% | 338 |
| Jun 22, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 24.46 | 0.18% | 206 |
| Jun 18, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 24.42 | - | 75 |
| Jun 17, 2026 | 25.37 | 25.37 | 25.32 | 25.32 | 24.42 | - | 265 |
| Jun 16, 2026 | 25.30 | 25.34 | 25.30 | 25.32 | 24.42 | 0.30% | 597 |
| Jun 15, 2026 | 25.28 | 25.28 | 25.24 | 25.24 | 24.35 | 0.02% | 297 |
| Jun 12, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 24.34 | 0.13% | 72 |
| Jun 11, 2026 | 25.36 | 25.36 | 25.32 | 25.32 | 24.31 | 0.18% | 132 |
| Jun 10, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 24.27 | 0.13% | 130 |
| Jun 9, 2026 | 25.27 | 25.28 | 25.24 | 25.24 | 24.23 | 0.28% | 372 |
| Jun 8, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 24.17 | 0.06% | 348 |