GraniteShares YieldBOOST PLTR ETF (PLYY)
NASDAQ: PLYY · Real-Time Price · USD
14.30
-0.11 (-0.73%)
At close: Feb 10, 2026, 4:00 PM EST
14.25
-0.05 (-0.32%)
After-hours: Feb 10, 2026, 6:32 PM EST
PLYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 14.46 | 14.52 | 14.21 | 14.30 | 14.30 | -0.76% | 8,697 |
| Feb 9, 2026 | 14.04 | 14.48 | 14.03 | 14.40 | 14.40 | 2.63% | 8,918 |
| Feb 6, 2026 | 14.06 | 14.06 | 13.94 | 14.04 | 14.04 | -1.23% | 9,646 |
| Feb 5, 2026 | 14.45 | 14.45 | 14.13 | 14.21 | 13.93 | -2.88% | 10,418 |
| Feb 4, 2026 | 15.68 | 15.68 | 14.47 | 14.63 | 14.35 | -7.28% | 17,330 |
| Feb 3, 2026 | 15.80 | 15.80 | 15.65 | 15.78 | 15.47 | 3.52% | 20,091 |
| Feb 2, 2026 | 15.35 | 15.38 | 15.23 | 15.24 | 14.95 | 0.43% | 12,174 |
| Jan 30, 2026 | 15.25 | 15.25 | 15.14 | 15.18 | 14.88 | -2.46% | 19,159 |
| Jan 29, 2026 | 15.63 | 15.63 | 15.48 | 15.56 | 14.96 | -1.89% | 19,684 |
| Jan 28, 2026 | 16.38 | 16.38 | 15.86 | 15.86 | 15.25 | -3.82% | 27,149 |
| Jan 27, 2026 | 16.60 | 16.69 | 16.47 | 16.49 | 15.85 | -0.06% | 20,298 |
| Jan 26, 2026 | 16.62 | 16.75 | 16.50 | 16.50 | 15.86 | -1.56% | 17,014 |
| Jan 23, 2026 | 16.41 | 16.76 | 16.38 | 16.76 | 16.12 | 0.62% | 10,153 |
| Jan 22, 2026 | 16.89 | 16.89 | 16.65 | 16.66 | 15.71 | -0.01% | 11,170 |
| Jan 21, 2026 | 16.87 | 16.98 | 16.54 | 16.66 | 15.71 | -1.77% | 14,895 |
| Jan 20, 2026 | 16.93 | 17.18 | 16.72 | 16.96 | 16.00 | -2.07% | 46,529 |
| Jan 16, 2026 | 18.26 | 18.35 | 17.13 | 17.32 | 16.34 | -5.49% | 37,085 |
| Jan 15, 2026 | 18.43 | 18.64 | 18.25 | 18.33 | 16.96 | -0.20% | 46,921 |
| Jan 14, 2026 | 18.33 | 18.47 | 17.92 | 18.36 | 17.00 | 0.07% | 17,640 |
| Jan 13, 2026 | 18.27 | 18.46 | 18.23 | 18.35 | 16.99 | -0.06% | 14,863 |
| Jan 12, 2026 | 18.36 | 18.52 | 18.22 | 18.36 | 17.00 | 0.93% | 19,130 |
| Jan 9, 2026 | 18.20 | 18.33 | 18.12 | 18.19 | 16.84 | -1.68% | 20,878 |
| Jan 8, 2026 | 18.70 | 18.70 | 18.45 | 18.50 | 16.81 | -0.62% | 17,992 |
| Jan 7, 2026 | 18.58 | 18.71 | 18.51 | 18.62 | 16.91 | 0.49% | 8,935 |
| Jan 6, 2026 | 18.35 | 18.58 | 18.35 | 18.53 | 16.83 | 1.68% | 32,220 |
| Jan 5, 2026 | 18.17 | 18.27 | 18.13 | 18.22 | 16.55 | 2.07% | 10,011 |
| Jan 2, 2026 | 18.50 | 18.50 | 17.82 | 17.85 | 16.22 | -4.24% | 26,585 |
| Dec 31, 2025 | 18.96 | 18.96 | 18.64 | 18.64 | 16.61 | -2.01% | 16,554 |
| Dec 30, 2025 | 18.76 | 19.41 | 18.76 | 19.02 | 16.95 | 0.22% | 20,387 |
| Dec 29, 2025 | 19.26 | 19.49 | 18.96 | 18.98 | 16.92 | -4.20% | 10,826 |
| Dec 26, 2025 | 20.66 | 20.66 | 19.81 | 19.81 | 17.66 | -4.95% | 23,596 |
| Dec 24, 2025 | 20.77 | 20.89 | 20.75 | 20.85 | 18.22 | 0.41% | 23,685 |
| Dec 23, 2025 | 20.67 | 20.76 | 20.54 | 20.76 | 18.15 | 0.27% | 9,760 |
| Dec 22, 2025 | 20.66 | 20.92 | 20.62 | 20.70 | 18.10 | 0.43% | 10,624 |
| Dec 19, 2025 | 20.47 | 20.65 | 20.47 | 20.62 | 18.02 | -0.64% | 33,646 |
| Dec 18, 2025 | 20.40 | 20.89 | 20.33 | 20.75 | 17.81 | 4.55% | 39,631 |
| Dec 17, 2025 | 20.89 | 20.89 | 19.85 | 19.85 | 17.04 | -4.72% | 10,545 |
| Dec 16, 2025 | 20.38 | 20.83 | 20.38 | 20.83 | 17.88 | 1.57% | 8,893 |
| Dec 15, 2025 | 20.50 | 20.74 | 20.50 | 20.51 | 17.61 | 0.16% | 16,260 |
| Dec 12, 2025 | 20.43 | 20.67 | 19.63 | 20.48 | 17.58 | -1.80% | 10,669 |
| Dec 11, 2025 | 20.66 | 20.93 | 20.45 | 20.85 | 17.56 | 0.37% | 21,088 |
| Dec 10, 2025 | 20.58 | 20.80 | 20.52 | 20.78 | 17.50 | 2.16% | 18,826 |
| Dec 9, 2025 | 20.25 | 20.37 | 20.25 | 20.34 | 17.13 | 0.34% | 9,758 |
| Dec 8, 2025 | 20.36 | 20.37 | 20.08 | 20.27 | 17.07 | -0.07% | 7,406 |
| Dec 5, 2025 | 20.28 | 20.31 | 20.23 | 20.28 | 17.08 | -1.82% | 25,191 |
| Dec 4, 2025 | 20.60 | 20.71 | 20.54 | 20.66 | 17.06 | 0.66% | 28,702 |
| Dec 3, 2025 | 20.22 | 20.52 | 20.18 | 20.52 | 16.95 | 1.56% | 19,776 |
| Dec 2, 2025 | 20.09 | 20.38 | 20.09 | 20.21 | 16.69 | 1.36% | 15,532 |
| Dec 1, 2025 | 19.79 | 20.00 | 19.72 | 19.93 | 16.47 | -0.43% | 20,913 |
| Nov 28, 2025 | 19.95 | 20.05 | 19.95 | 20.02 | 16.54 | -1.65% | 17,998 |