GraniteShares YieldBOOST PLTR ETF (PLYY)
NASDAQ: PLYY · Real-Time Price · USD
11.28
-0.23 (-2.04%)
At close: Apr 10, 2026, 4:00 PM EDT
11.29
+0.01 (0.13%)
After-hours: Apr 10, 2026, 4:15 PM EDT
PLYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 11.31 | 11.31 | 11.23 | 11.28 | 11.28 | -2.00% | 17,484 |
| Apr 9, 2026 | 11.82 | 11.82 | 11.47 | 11.51 | 11.51 | -2.46% | 16,021 |
| Apr 8, 2026 | 12.54 | 12.54 | 11.77 | 11.80 | 11.80 | -5.03% | 14,637 |
| Apr 7, 2026 | 12.28 | 12.42 | 12.19 | 12.42 | 12.42 | 0.77% | 4,460 |
| Apr 6, 2026 | 12.40 | 12.44 | 12.30 | 12.33 | 12.33 | 0.04% | 8,798 |
| Apr 2, 2026 | 12.07 | 12.32 | 12.07 | 12.32 | 12.32 | -0.96% | 3,920 |
| Apr 1, 2026 | 12.45 | 12.47 | 12.39 | 12.44 | 12.25 | 0.24% | 4,876 |
| Mar 31, 2026 | 12.21 | 12.44 | 12.21 | 12.41 | 12.22 | 2.06% | 8,219 |
| Mar 30, 2026 | 12.34 | 12.34 | 12.14 | 12.16 | 11.97 | -1.74% | 7,552 |
| Mar 27, 2026 | 12.48 | 12.55 | 12.35 | 12.38 | 12.18 | -4.12% | 7,135 |
| Mar 26, 2026 | 13.15 | 13.15 | 12.91 | 12.91 | 12.51 | -2.77% | 13,497 |
| Mar 25, 2026 | 13.30 | 13.32 | 13.22 | 13.28 | 12.87 | 0.87% | 2,696 |
| Mar 24, 2026 | 13.27 | 13.27 | 13.05 | 13.16 | 12.76 | -0.98% | 4,409 |
| Mar 23, 2026 | 13.26 | 13.29 | 13.15 | 13.29 | 12.88 | 2.75% | 11,947 |
| Mar 20, 2026 | 13.08 | 13.08 | 12.84 | 12.93 | 12.54 | -2.64% | 10,237 |
| Mar 19, 2026 | 13.08 | 13.29 | 13.08 | 13.29 | 12.68 | 0.95% | 1,956 |
| Mar 18, 2026 | 13.21 | 13.23 | 13.15 | 13.16 | 12.56 | -0.04% | 12,375 |
| Mar 17, 2026 | 13.07 | 13.19 | 13.07 | 13.17 | 12.57 | 0.98% | 9,240 |
| Mar 16, 2026 | 12.98 | 13.05 | 12.96 | 13.04 | 12.44 | 0.52% | 5,479 |
| Mar 13, 2026 | 13.22 | 13.30 | 12.95 | 12.97 | 12.38 | -3.75% | 26,995 |
| Mar 12, 2026 | 13.49 | 13.61 | 13.44 | 13.48 | 12.67 | 0.67% | 27,169 |
| Mar 11, 2026 | 13.47 | 13.47 | 13.28 | 13.39 | 12.59 | 0.23% | 3,904 |
| Mar 10, 2026 | 13.53 | 13.56 | 13.33 | 13.35 | 12.56 | -1.92% | 5,584 |
| Mar 9, 2026 | 13.57 | 13.62 | 13.47 | 13.62 | 12.80 | -0.02% | 10,086 |
| Mar 6, 2026 | 13.55 | 13.64 | 13.53 | 13.62 | 12.80 | -1.10% | 11,371 |
| Mar 5, 2026 | 13.78 | 13.83 | 13.71 | 13.77 | 12.75 | -0.18% | 12,000 |
| Mar 4, 2026 | 13.77 | 13.84 | 13.75 | 13.80 | 12.77 | 0.59% | 16,515 |
| Mar 3, 2026 | 13.68 | 13.72 | 13.50 | 13.71 | 12.70 | 0.22% | 10,500 |
| Mar 2, 2026 | 13.67 | 13.70 | 13.61 | 13.68 | 12.67 | 1.59% | 6,320 |
| Feb 27, 2026 | 13.38 | 13.47 | 13.24 | 13.47 | 12.47 | -0.30% | 4,106 |
| Feb 26, 2026 | 13.45 | 13.52 | 13.32 | 13.51 | 12.27 | 1.14% | 3,491 |
| Feb 25, 2026 | 13.10 | 13.46 | 13.10 | 13.36 | 12.14 | 3.92% | 8,005 |
| Feb 24, 2026 | 12.88 | 13.00 | 12.80 | 12.86 | 11.68 | -1.21% | 8,160 |
| Feb 23, 2026 | 13.11 | 13.11 | 12.86 | 13.01 | 11.82 | -2.92% | 7,983 |
| Feb 20, 2026 | 13.25 | 13.41 | 13.19 | 13.41 | 12.18 | -1.35% | 5,634 |
| Feb 19, 2026 | 13.42 | 13.70 | 13.31 | 13.59 | 12.11 | 0.24% | 8,432 |
| Feb 18, 2026 | 13.63 | 13.65 | 13.56 | 13.56 | 12.09 | 2.06% | 9,960 |
| Feb 17, 2026 | 12.92 | 13.36 | 12.92 | 13.28 | 11.84 | 0.71% | 6,089 |
| Feb 13, 2026 | 12.93 | 13.38 | 12.92 | 13.19 | 11.76 | -1.09% | 11,873 |
| Feb 12, 2026 | 13.96 | 13.96 | 13.30 | 13.34 | 11.65 | -4.87% | 6,872 |
| Feb 11, 2026 | 14.14 | 14.14 | 13.77 | 14.02 | 12.25 | -1.93% | 11,899 |
| Feb 10, 2026 | 14.46 | 14.52 | 14.21 | 14.30 | 12.49 | -0.76% | 8,697 |
| Feb 9, 2026 | 14.04 | 14.48 | 14.03 | 14.40 | 12.58 | 2.63% | 8,918 |
| Feb 6, 2026 | 14.06 | 14.06 | 13.94 | 14.04 | 12.26 | -1.23% | 9,646 |
| Feb 5, 2026 | 14.45 | 14.45 | 14.13 | 14.21 | 12.17 | -2.88% | 10,418 |
| Feb 4, 2026 | 15.68 | 15.68 | 14.47 | 14.63 | 12.53 | -7.28% | 17,330 |
| Feb 3, 2026 | 15.80 | 15.80 | 15.65 | 15.78 | 13.52 | 3.52% | 20,091 |
| Feb 2, 2026 | 15.35 | 15.38 | 15.23 | 15.24 | 13.06 | 0.43% | 12,174 |
| Jan 30, 2026 | 15.25 | 15.25 | 15.14 | 15.18 | 13.00 | -2.46% | 19,159 |
| Jan 29, 2026 | 15.63 | 15.63 | 15.48 | 15.56 | 13.07 | -1.89% | 19,684 |