GraniteShares YieldBOOST NVDA ETF (NVYY)
NASDAQ: NVYY · Real-Time Price · USD
13.71
-0.32 (-2.25%)
At close: May 1, 2026, 4:00 PM EDT
13.85
+0.14 (0.99%)
After-hours: May 1, 2026, 7:56 PM EDT
NVYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 13.89 | 13.92 | 13.70 | 13.71 | 13.71 | -2.28% | 123,670 |
| Apr 30, 2026 | 14.56 | 14.56 | 14.03 | 14.03 | 14.03 | -2.95% | 203,695 |
| Apr 29, 2026 | 14.55 | 14.55 | 14.43 | 14.46 | 14.46 | -0.78% | 82,333 |
| Apr 28, 2026 | 14.47 | 14.59 | 14.43 | 14.57 | 14.57 | -0.25% | 50,701 |
| Apr 27, 2026 | 14.53 | 14.62 | 14.49 | 14.61 | 14.61 | 1.11% | 84,308 |
| Apr 24, 2026 | 14.20 | 14.50 | 14.16 | 14.45 | 14.45 | 0.76% | 106,247 |
| Apr 23, 2026 | 14.44 | 14.55 | 14.25 | 14.34 | 14.13 | -1.10% | 97,739 |
| Apr 22, 2026 | 14.36 | 14.50 | 14.32 | 14.50 | 14.28 | 1.39% | 185,794 |
| Apr 21, 2026 | 14.38 | 14.42 | 14.27 | 14.30 | 14.09 | -0.48% | 90,215 |
| Apr 20, 2026 | 14.31 | 14.40 | 14.25 | 14.37 | 14.16 | 0.10% | 73,166 |
| Apr 17, 2026 | 14.36 | 14.39 | 14.33 | 14.36 | 14.14 | -1.08% | 66,394 |
| Apr 16, 2026 | 14.45 | 14.53 | 14.43 | 14.51 | 14.07 | 0.12% | 92,214 |
| Apr 15, 2026 | 14.47 | 14.52 | 14.47 | 14.50 | 14.06 | 0.19% | 42,804 |
| Apr 14, 2026 | 14.34 | 14.48 | 14.34 | 14.47 | 14.03 | 0.99% | 107,436 |
| Apr 13, 2026 | 14.22 | 14.34 | 14.22 | 14.33 | 13.89 | 0.17% | 83,182 |
| Apr 10, 2026 | 14.26 | 14.31 | 14.26 | 14.30 | 13.87 | -0.97% | 97,899 |
| Apr 9, 2026 | 14.34 | 14.45 | 14.33 | 14.44 | 13.80 | 0.63% | 74,237 |
| Apr 8, 2026 | 14.52 | 14.52 | 14.32 | 14.35 | 13.71 | 1.18% | 80,523 |
| Apr 7, 2026 | 14.06 | 14.18 | 13.95 | 14.18 | 13.55 | 0.11% | 57,530 |
| Apr 6, 2026 | 14.15 | 14.17 | 14.10 | 14.17 | 13.54 | 0.34% | 80,824 |
| Apr 2, 2026 | 14.00 | 14.14 | 13.97 | 14.12 | 13.49 | -1.27% | 115,504 |
| Apr 1, 2026 | 14.34 | 14.41 | 14.25 | 14.30 | 13.46 | 0.51% | 52,920 |
| Mar 31, 2026 | 13.95 | 14.25 | 13.95 | 14.23 | 13.40 | 2.60% | 66,854 |
| Mar 30, 2026 | 14.01 | 14.04 | 13.85 | 13.87 | 13.06 | -1.02% | 88,447 |
| Mar 27, 2026 | 14.27 | 14.32 | 13.98 | 14.01 | 13.19 | -4.35% | 147,410 |
| Mar 26, 2026 | 14.93 | 14.93 | 14.61 | 14.65 | 13.57 | -2.42% | 94,871 |
| Mar 25, 2026 | 14.86 | 15.12 | 14.86 | 15.01 | 13.91 | 2.06% | 61,282 |
| Mar 24, 2026 | 14.74 | 14.80 | 14.67 | 14.71 | 13.63 | -0.47% | 82,128 |
| Mar 23, 2026 | 14.95 | 15.04 | 14.78 | 14.78 | 13.69 | 0.31% | 133,815 |
| Mar 20, 2026 | 15.19 | 15.19 | 14.70 | 14.73 | 13.65 | -4.63% | 142,057 |
| Mar 19, 2026 | 15.51 | 15.56 | 15.29 | 15.45 | 14.10 | -1.02% | 111,597 |
| Mar 18, 2026 | 15.82 | 15.87 | 15.61 | 15.61 | 14.25 | -0.93% | 115,683 |
| Mar 17, 2026 | 15.89 | 15.89 | 15.75 | 15.76 | 14.38 | -0.24% | 60,130 |
| Mar 16, 2026 | 15.69 | 15.97 | 15.68 | 15.79 | 14.42 | 1.80% | 78,525 |
| Mar 13, 2026 | 15.76 | 15.76 | 15.51 | 15.52 | 14.16 | -2.59% | 91,607 |
| Mar 12, 2026 | 15.99 | 16.00 | 15.85 | 15.93 | 14.26 | -0.65% | 79,483 |
| Mar 11, 2026 | 15.98 | 16.05 | 15.95 | 16.03 | 14.36 | 0.76% | 73,903 |
| Mar 10, 2026 | 15.77 | 15.98 | 15.77 | 15.91 | 14.25 | 0.93% | 67,214 |
| Mar 9, 2026 | 15.25 | 15.76 | 15.15 | 15.76 | 14.12 | 2.85% | 106,772 |
| Mar 6, 2026 | 15.44 | 15.58 | 15.26 | 15.33 | 13.73 | -3.57% | 82,547 |
| Mar 5, 2026 | 15.80 | 15.91 | 15.57 | 15.90 | 13.97 | 0.28% | 103,559 |
| Mar 4, 2026 | 15.80 | 15.89 | 15.75 | 15.85 | 13.93 | 0.51% | 46,267 |
| Mar 3, 2026 | 15.68 | 15.77 | 15.62 | 15.77 | 13.86 | -0.50% | 55,106 |
| Mar 2, 2026 | 15.69 | 15.93 | 15.69 | 15.85 | 13.93 | 0.57% | 99,739 |
| Feb 27, 2026 | 16.05 | 16.07 | 15.76 | 15.76 | 13.85 | -5.00% | 132,048 |
| Feb 26, 2026 | 17.14 | 17.19 | 16.57 | 16.59 | 14.30 | -3.21% | 197,770 |
| Feb 25, 2026 | 17.10 | 17.19 | 17.06 | 17.14 | 14.77 | 0.81% | 134,153 |
| Feb 24, 2026 | 16.91 | 17.02 | 16.75 | 17.00 | 14.65 | 0.73% | 178,690 |
| Feb 23, 2026 | 16.88 | 16.98 | 16.82 | 16.88 | 14.55 | 0.54% | 198,595 |
| Feb 20, 2026 | 16.61 | 16.79 | 16.59 | 16.79 | 14.47 | -1.24% | 190,324 |