Skip to main content
logo
GraniteShares YieldBOOST NVDA ETF (NVYY)
NASDAQ: NVYY · Real-Time Price · USD
27.12
-0.63 (-2.26%)
At close: Aug 1, 2025, 4:00 PM
27.43
+0.31 (1.14%)
After-hours: Aug 1, 2025, 7:30 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202526.8527.3526.3727.1227.12-2.26%329,599
Jul 31, 202527.8827.9227.5927.7527.230.04%324,567
Jul 30, 202527.4627.7827.4627.7427.221.20%135,409
Jul 29, 202527.5327.7427.4027.4126.89-0.44%257,757
Jul 28, 202527.2727.5327.2527.5327.011.47%302,708
Jul 25, 202527.0027.2126.9227.1326.62-1.27%137,471
Jul 24, 202527.1927.5227.1127.4826.472.33%191,374
Jul 23, 202526.5526.9426.4226.8625.862.23%227,138
Jul 22, 202527.0127.0125.9426.2725.30-2.92%203,794
Jul 21, 202527.0927.1526.9527.0626.06-0.07%194,650
Jul 18, 202527.1227.1627.0027.0826.08-1.96%197,638
Jul 17, 202527.5327.6327.4927.6226.100.40%185,466
Jul 16, 202527.7927.7927.3427.5126.000.40%127,718
Jul 15, 202527.4927.7927.2727.4025.892.09%123,962
Jul 14, 202527.0727.0726.5026.8425.37-0.26%123,431
Jul 11, 202526.9126.9426.8126.9125.43-1.68%100,011
Jul 10, 202527.3427.4127.2027.3725.380.22%127,410
Jul 9, 202527.1727.3927.1427.3125.331.15%78,086
Jul 8, 202526.8327.0026.7627.0025.041.16%52,946
Jul 7, 202526.6526.8126.5026.6924.750.26%62,949
Jul 3, 202526.6026.7726.5026.6224.69-1.11%51,151
Jul 2, 202525.8826.9225.8026.9224.513.70%68,951
Jul 1, 202526.5826.6325.5825.9623.64-3.17%74,368
Jun 30, 202527.2227.2226.4626.8124.410.60%72,244
Jun 27, 202526.6426.8126.4526.6524.27-1.62%85,043
Jun 26, 202527.0827.1726.9527.0924.140.26%116,009
Jun 25, 202526.9627.1426.9027.0224.070.63%48,761
Jun 24, 202526.7326.8726.6926.8523.921.09%32,112
Jun 23, 202526.2426.5726.2426.5623.660.30%37,636
Jun 20, 202526.5327.0026.1726.4823.59-2.47%42,211
Jun 18, 202526.8927.1526.8027.1523.601.12%9,634
Jun 17, 202526.8126.9226.7826.8523.340.08%9,150
Jun 16, 202526.6427.2526.6426.8323.321.12%10,245
Jun 13, 202526.4526.5726.2426.5323.06-2.64%15,360
Jun 12, 202527.0227.2527.0227.2523.111.57%6,679
Jun 11, 202527.0727.0726.7626.8322.76-0.06%4,640
Jun 10, 202526.7126.9226.5826.8522.770.76%2,535
Jun 9, 202526.7726.8126.6326.6522.600.59%7,001
Jun 6, 202526.5726.5726.4526.4922.47-1.60%656
Jun 5, 202526.9226.9226.9226.9222.40-0.12%191
Jun 4, 202526.9626.9626.9626.9622.430.24%140
Jun 3, 202526.9226.9226.8926.8922.381.20%462
Jun 2, 202526.5726.5726.5726.5722.111.69%475
May 30, 202525.9726.1325.9726.1321.750.06%961
May 29, 202526.1226.1226.1226.1221.732.37%502
May 28, 202525.5425.5425.5125.5121.230.28%435
May 27, 202525.2225.5125.2225.4421.172.01%1,044
May 23, 202524.6625.0924.6624.9420.75-2.18%1,000
May 22, 202525.6425.6425.4925.4921.221.16%610
May 21, 202525.6126.0925.2025.2020.97-1.72%2,750