GraniteShares YieldBOOST NVDA ETF (NVYY)
NASDAQ: NVYY · Real-Time Price · USD
20.55
-0.08 (-0.39%)
Dec 10, 2025, 12:56 PM EST - Market open
NVYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 20.65 | 20.67 | 20.47 | 20.55 | - | -0.39% | 67,697 |
| Dec 9, 2025 | 20.63 | 20.64 | 20.49 | 20.63 | 20.63 | 0.39% | 79,178 |
| Dec 8, 2025 | 20.49 | 20.65 | 20.47 | 20.55 | 20.55 | 0.74% | 100,491 |
| Dec 5, 2025 | 20.45 | 20.45 | 20.26 | 20.40 | 20.40 | -1.88% | 109,415 |
| Dec 4, 2025 | 20.62 | 20.79 | 20.53 | 20.79 | 20.40 | 1.61% | 157,790 |
| Dec 3, 2025 | 20.53 | 20.57 | 20.31 | 20.46 | 20.07 | - | 96,687 |
| Dec 2, 2025 | 20.43 | 20.65 | 20.34 | 20.46 | 20.07 | 0.74% | 184,952 |
| Dec 1, 2025 | 19.63 | 20.32 | 19.55 | 20.31 | 19.93 | 2.27% | 137,653 |
| Nov 28, 2025 | 20.23 | 20.23 | 19.83 | 19.86 | 19.49 | -3.83% | 119,143 |
| Nov 26, 2025 | 20.73 | 20.88 | 20.39 | 20.65 | 19.88 | 1.47% | 179,869 |
| Nov 25, 2025 | 20.16 | 20.35 | 19.75 | 20.35 | 19.59 | -2.26% | 194,683 |
| Nov 24, 2025 | 20.53 | 20.92 | 20.38 | 20.82 | 20.04 | 1.26% | 214,629 |
| Nov 21, 2025 | 21.00 | 21.10 | 20.41 | 20.56 | 19.79 | -3.93% | 230,568 |
| Nov 20, 2025 | 22.34 | 22.60 | 21.35 | 21.40 | 20.21 | -2.10% | 388,254 |
| Nov 19, 2025 | 21.73 | 21.91 | 21.60 | 21.86 | 20.64 | 1.41% | 251,070 |
| Nov 18, 2025 | 21.59 | 21.70 | 21.41 | 21.56 | 20.35 | -1.30% | 258,434 |
| Nov 17, 2025 | 21.85 | 21.95 | 21.65 | 21.84 | 20.62 | -0.55% | 230,886 |
| Nov 14, 2025 | 20.69 | 21.98 | 20.39 | 21.96 | 20.74 | 0.37% | 238,697 |
| Nov 13, 2025 | 22.18 | 22.18 | 21.37 | 21.88 | 20.26 | -1.75% | 371,159 |
| Nov 12, 2025 | 22.35 | 22.35 | 22.12 | 22.27 | 20.62 | 0.55% | 142,940 |
| Nov 11, 2025 | 22.23 | 22.23 | 22.05 | 22.15 | 20.51 | -0.50% | 113,237 |
| Nov 10, 2025 | 22.15 | 22.33 | 22.08 | 22.26 | 20.61 | 2.20% | 128,221 |
| Nov 7, 2025 | 21.81 | 21.82 | 21.65 | 21.78 | 20.17 | -2.51% | 218,225 |
| Nov 6, 2025 | 23.26 | 23.39 | 22.26 | 22.34 | 20.28 | -3.25% | 336,850 |
| Nov 5, 2025 | 23.59 | 23.99 | 23.09 | 23.09 | 20.96 | -2.29% | 249,900 |
| Nov 4, 2025 | 23.97 | 23.98 | 23.46 | 23.63 | 21.45 | -2.23% | 221,537 |
| Nov 3, 2025 | 24.21 | 24.33 | 24.10 | 24.17 | 21.94 | 1.43% | 307,575 |
| Oct 31, 2025 | 23.87 | 23.87 | 23.81 | 23.83 | 21.63 | -1.76% | 168,163 |
| Oct 30, 2025 | 24.25 | 24.30 | 24.16 | 24.26 | 21.61 | 0.28% | 224,409 |
| Oct 29, 2025 | 24.18 | 24.30 | 24.17 | 24.19 | 21.55 | 0.22% | 157,425 |
| Oct 28, 2025 | 23.91 | 24.19 | 23.87 | 24.14 | 21.51 | 1.11% | 121,100 |
| Oct 27, 2025 | 23.83 | 23.93 | 23.74 | 23.87 | 21.27 | 1.02% | 138,873 |
| Oct 24, 2025 | 23.43 | 23.64 | 23.42 | 23.63 | 21.06 | 0.21% | 114,719 |
| Oct 23, 2025 | 23.15 | 23.70 | 23.12 | 23.58 | 20.62 | 1.85% | 170,616 |
| Oct 22, 2025 | 23.28 | 23.53 | 22.67 | 23.15 | 20.24 | -0.43% | 170,156 |
| Oct 21, 2025 | 23.35 | 23.43 | 23.10 | 23.25 | 20.33 | -0.60% | 99,707 |
| Oct 20, 2025 | 23.34 | 23.55 | 23.27 | 23.39 | 20.45 | 0.17% | 175,867 |
| Oct 17, 2025 | 22.71 | 23.48 | 22.66 | 23.35 | 20.42 | -0.17% | 109,196 |
| Oct 16, 2025 | 23.33 | 23.49 | 23.08 | 23.39 | 20.07 | 1.43% | 226,485 |
| Oct 15, 2025 | 23.51 | 23.51 | 22.72 | 23.06 | 19.79 | 0.22% | 148,828 |
| Oct 14, 2025 | 23.40 | 23.44 | 22.99 | 23.01 | 19.75 | -2.62% | 110,084 |
| Oct 13, 2025 | 23.66 | 23.75 | 23.51 | 23.63 | 20.28 | 3.82% | 110,136 |
| Oct 10, 2025 | 24.01 | 24.03 | 22.76 | 22.76 | 19.53 | -6.53% | 316,038 |
| Oct 9, 2025 | 24.26 | 24.40 | 24.26 | 24.35 | 20.51 | 1.29% | 194,985 |
| Oct 8, 2025 | 23.82 | 24.09 | 23.82 | 24.04 | 20.25 | 1.74% | 112,712 |
| Oct 7, 2025 | 23.74 | 23.96 | 23.52 | 23.63 | 19.91 | 0.02% | 142,302 |
| Oct 6, 2025 | 23.61 | 23.75 | 23.36 | 23.63 | 19.90 | -0.78% | 257,989 |
| Oct 3, 2025 | 23.88 | 23.88 | 23.70 | 23.81 | 20.06 | -2.02% | 210,763 |
| Oct 2, 2025 | 24.30 | 24.37 | 24.22 | 24.30 | 20.09 | 0.45% | 206,895 |
| Oct 1, 2025 | 24.15 | 24.28 | 24.13 | 24.19 | 20.00 | 0.29% | 123,836 |