GraniteShares YieldBOOST PLTR ETF (PLYY)
NASDAQ: PLYY · Real-Time Price · USD
16.66
-0.30 (-1.77%)
At close: Jan 21, 2026, 4:00 PM EST
16.80
+0.14 (0.84%)
After-hours: Jan 21, 2026, 5:57 PM EST
PLYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 16.87 | 16.98 | 16.54 | 16.64 | 16.64 | -1.89% | 14,865 |
| Jan 20, 2026 | 16.93 | 17.18 | 16.72 | 16.96 | 16.96 | -2.07% | 46,529 |
| Jan 16, 2026 | 18.26 | 18.35 | 17.13 | 17.32 | 17.32 | -5.49% | 37,085 |
| Jan 15, 2026 | 18.43 | 18.64 | 18.25 | 18.33 | 17.99 | -0.20% | 46,921 |
| Jan 14, 2026 | 18.33 | 18.47 | 17.92 | 18.36 | 18.02 | 0.07% | 17,640 |
| Jan 13, 2026 | 18.27 | 18.46 | 18.23 | 18.35 | 18.01 | -0.06% | 14,863 |
| Jan 12, 2026 | 18.36 | 18.52 | 18.22 | 18.36 | 18.02 | 0.93% | 19,130 |
| Jan 9, 2026 | 18.20 | 18.33 | 18.12 | 18.19 | 17.85 | -1.68% | 20,878 |
| Jan 8, 2026 | 18.70 | 18.70 | 18.45 | 18.50 | 17.82 | -0.62% | 17,992 |
| Jan 7, 2026 | 18.58 | 18.71 | 18.51 | 18.62 | 17.93 | 0.49% | 8,935 |
| Jan 6, 2026 | 18.35 | 18.58 | 18.35 | 18.53 | 17.85 | 1.68% | 32,220 |
| Jan 5, 2026 | 18.17 | 18.27 | 18.13 | 18.22 | 17.55 | 2.07% | 10,011 |
| Jan 2, 2026 | 18.50 | 18.50 | 17.82 | 17.85 | 17.20 | -4.24% | 26,585 |
| Dec 31, 2025 | 18.96 | 18.96 | 18.64 | 18.64 | 17.62 | -2.01% | 16,554 |
| Dec 30, 2025 | 18.76 | 19.41 | 18.76 | 19.02 | 17.98 | 0.22% | 20,387 |
| Dec 29, 2025 | 19.26 | 19.49 | 18.96 | 18.98 | 17.94 | -4.20% | 10,826 |
| Dec 26, 2025 | 20.66 | 20.66 | 19.81 | 19.81 | 18.72 | -4.95% | 23,596 |
| Dec 24, 2025 | 20.77 | 20.89 | 20.75 | 20.85 | 19.32 | 0.41% | 23,685 |
| Dec 23, 2025 | 20.67 | 20.76 | 20.54 | 20.76 | 19.24 | 0.27% | 9,760 |
| Dec 22, 2025 | 20.66 | 20.92 | 20.62 | 20.70 | 19.19 | 0.43% | 10,624 |
| Dec 19, 2025 | 20.47 | 20.65 | 20.47 | 20.62 | 19.11 | -0.64% | 33,646 |
| Dec 18, 2025 | 20.40 | 20.89 | 20.33 | 20.75 | 18.89 | 4.55% | 39,631 |
| Dec 17, 2025 | 20.89 | 20.89 | 19.85 | 19.85 | 18.06 | -4.72% | 10,545 |
| Dec 16, 2025 | 20.38 | 20.83 | 20.38 | 20.83 | 18.96 | 1.57% | 8,893 |
| Dec 15, 2025 | 20.50 | 20.74 | 20.50 | 20.51 | 18.67 | 0.16% | 16,260 |
| Dec 12, 2025 | 20.43 | 20.67 | 19.63 | 20.48 | 18.64 | -1.80% | 10,669 |
| Dec 11, 2025 | 20.66 | 20.93 | 20.45 | 20.85 | 18.62 | 0.37% | 21,088 |
| Dec 10, 2025 | 20.58 | 20.80 | 20.52 | 20.78 | 18.55 | 2.16% | 18,826 |
| Dec 9, 2025 | 20.25 | 20.37 | 20.25 | 20.34 | 18.16 | 0.34% | 9,758 |
| Dec 8, 2025 | 20.36 | 20.37 | 20.08 | 20.27 | 18.10 | -0.07% | 7,406 |
| Dec 5, 2025 | 20.28 | 20.31 | 20.23 | 20.28 | 18.11 | -1.82% | 25,191 |
| Dec 4, 2025 | 20.60 | 20.71 | 20.54 | 20.66 | 18.09 | 0.66% | 28,702 |
| Dec 3, 2025 | 20.22 | 20.52 | 20.18 | 20.52 | 17.97 | 1.56% | 19,776 |
| Dec 2, 2025 | 20.09 | 20.38 | 20.09 | 20.21 | 17.70 | 1.36% | 15,532 |
| Dec 1, 2025 | 19.79 | 20.00 | 19.72 | 19.93 | 17.46 | -0.43% | 20,913 |
| Nov 28, 2025 | 19.95 | 20.05 | 19.95 | 20.02 | 17.53 | -1.65% | 17,998 |
| Nov 26, 2025 | 20.31 | 20.39 | 20.27 | 20.36 | 17.50 | 0.57% | 12,069 |
| Nov 25, 2025 | 20.03 | 20.28 | 19.95 | 20.24 | 17.40 | 0.57% | 14,889 |
| Nov 24, 2025 | 19.82 | 20.20 | 19.82 | 20.13 | 17.30 | 1.92% | 10,418 |
| Nov 21, 2025 | 19.90 | 19.90 | 19.70 | 19.75 | 16.98 | -2.25% | 14,056 |
| Nov 20, 2025 | 21.38 | 21.74 | 20.20 | 20.20 | 17.02 | -3.09% | 36,911 |
| Nov 19, 2025 | 21.03 | 21.20 | 20.61 | 20.84 | 17.57 | -1.07% | 12,995 |
| Nov 18, 2025 | 21.18 | 21.34 | 20.95 | 21.07 | 17.76 | -1.18% | 19,332 |
| Nov 17, 2025 | 21.32 | 21.54 | 21.02 | 21.32 | 17.97 | -0.98% | 18,784 |
| Nov 14, 2025 | 20.73 | 22.15 | 20.68 | 21.53 | 18.14 | -1.50% | 16,751 |
| Nov 13, 2025 | 22.89 | 22.89 | 21.78 | 21.86 | 18.05 | -5.48% | 30,655 |
| Nov 12, 2025 | 23.20 | 23.20 | 22.77 | 23.13 | 19.10 | -0.58% | 25,554 |
| Nov 11, 2025 | 23.17 | 23.33 | 23.11 | 23.26 | 19.21 | 0.28% | 13,456 |
| Nov 10, 2025 | 23.28 | 23.28 | 23.10 | 23.20 | 19.16 | 2.68% | 13,459 |
| Nov 7, 2025 | 22.65 | 22.73 | 22.53 | 22.59 | 18.66 | -1.97% | 26,162 |