GraniteShares YieldBOOST NVDA ETF (NVYY)
NASDAQ: NVYY · Real-Time Price · USD
26.65
-0.44 (-1.62%)
At close: Jun 27, 2025, 4:00 PM
27.13
+0.48 (1.80%)
After-hours: Jun 27, 2025, 7:48 PM EDT
NVYY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 26.64 | 26.81 | 26.45 | 26.65 | 26.65 | -1.62% | 83,394 |
Jun 26, 2025 | 27.08 | 27.17 | 26.95 | 27.09 | 26.50 | 0.26% | 116,009 |
Jun 25, 2025 | 26.96 | 27.14 | 26.90 | 27.02 | 26.44 | 0.63% | 48,761 |
Jun 24, 2025 | 26.73 | 26.87 | 26.69 | 26.85 | 26.27 | 1.09% | 32,112 |
Jun 23, 2025 | 26.24 | 26.57 | 26.24 | 26.56 | 25.99 | 0.30% | 37,636 |
Jun 20, 2025 | 26.53 | 27.00 | 26.17 | 26.48 | 25.91 | -2.47% | 42,211 |
Jun 18, 2025 | 26.89 | 27.15 | 26.80 | 27.15 | 25.92 | 1.12% | 9,634 |
Jun 17, 2025 | 26.81 | 26.92 | 26.78 | 26.85 | 25.63 | 0.08% | 9,150 |
Jun 16, 2025 | 26.64 | 27.25 | 26.64 | 26.83 | 25.61 | 1.12% | 10,245 |
Jun 13, 2025 | 26.45 | 26.57 | 26.24 | 26.53 | 25.33 | -2.64% | 15,360 |
Jun 12, 2025 | 27.02 | 27.25 | 27.02 | 27.25 | 25.38 | 1.57% | 6,679 |
Jun 11, 2025 | 27.07 | 27.07 | 26.76 | 26.83 | 24.99 | -0.06% | 4,640 |
Jun 10, 2025 | 26.71 | 26.92 | 26.58 | 26.85 | 25.01 | 0.76% | 2,535 |
Jun 9, 2025 | 26.77 | 26.81 | 26.63 | 26.65 | 24.82 | 0.59% | 7,001 |
Jun 6, 2025 | 26.57 | 26.57 | 26.45 | 26.49 | 24.67 | -1.60% | 656 |
Jun 5, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 24.60 | -0.12% | 191 |
Jun 4, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 24.63 | 0.24% | 140 |
Jun 3, 2025 | 26.92 | 26.92 | 26.89 | 26.89 | 24.57 | 1.20% | 462 |
Jun 2, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 24.28 | 1.69% | 475 |
May 30, 2025 | 25.97 | 26.13 | 25.97 | 26.13 | 23.88 | 0.06% | 961 |
May 29, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 23.87 | 2.37% | 502 |
May 28, 2025 | 25.54 | 25.54 | 25.51 | 25.51 | 23.31 | 0.28% | 435 |
May 27, 2025 | 25.22 | 25.51 | 25.22 | 25.44 | 23.25 | 2.01% | 1,044 |
May 23, 2025 | 24.66 | 25.09 | 24.66 | 24.94 | 22.79 | -2.18% | 1,000 |
May 22, 2025 | 25.64 | 25.64 | 25.49 | 25.49 | 23.30 | 1.16% | 610 |
May 21, 2025 | 25.61 | 26.09 | 25.20 | 25.20 | 23.03 | -1.72% | 2,750 |
May 20, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 23.43 | -0.43% | 302 |
May 19, 2025 | 25.74 | 25.75 | 25.74 | 25.75 | 23.53 | 0.20% | 504 |
May 16, 2025 | 25.80 | 25.80 | 25.70 | 25.70 | 23.49 | -0.02% | 1,603 |
May 15, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 23.49 | 0.06% | 313 |
May 14, 2025 | 25.79 | 25.79 | 25.69 | 25.69 | 23.48 | 0.23% | 671 |