GraniteShares YieldBOOST PLTR ETF (PLYY)
NASDAQ: PLYY · Real-Time Price · USD
21.07
-0.25 (-1.18%)
At close: Nov 18, 2025, 4:00 PM EST
20.72
-0.35 (-1.67%)
After-hours: Nov 18, 2025, 6:08 PM EST
PLYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 21.18 | 21.34 | 20.95 | 21.07 | 21.07 | -1.18% | 19,332 |
| Nov 17, 2025 | 21.32 | 21.54 | 21.02 | 21.32 | 21.32 | -0.98% | 18,784 |
| Nov 14, 2025 | 20.73 | 22.15 | 20.68 | 21.53 | 21.53 | -1.50% | 16,751 |
| Nov 13, 2025 | 22.89 | 22.89 | 21.78 | 21.86 | 21.42 | -5.48% | 30,655 |
| Nov 12, 2025 | 23.20 | 23.20 | 22.77 | 23.13 | 22.67 | -0.58% | 25,554 |
| Nov 11, 2025 | 23.17 | 23.33 | 23.11 | 23.26 | 22.80 | 0.28% | 13,456 |
| Nov 10, 2025 | 23.28 | 23.28 | 23.10 | 23.20 | 22.74 | 2.68% | 13,459 |
| Nov 7, 2025 | 22.65 | 22.73 | 22.53 | 22.59 | 22.14 | -1.97% | 26,162 |
| Nov 6, 2025 | 23.42 | 23.74 | 23.02 | 23.04 | 22.16 | -2.19% | 24,731 |
| Nov 5, 2025 | 23.80 | 23.80 | 23.24 | 23.56 | 22.65 | -1.13% | 38,454 |
| Nov 4, 2025 | 24.08 | 24.34 | 23.63 | 23.83 | 22.91 | -4.81% | 52,924 |
| Nov 3, 2025 | 24.83 | 25.10 | 24.76 | 25.03 | 24.07 | 1.99% | 28,378 |
| Oct 31, 2025 | 24.50 | 24.68 | 24.49 | 24.55 | 23.60 | -1.52% | 41,794 |
| Oct 30, 2025 | 24.91 | 25.04 | 24.79 | 24.93 | 23.51 | 0.33% | 46,062 |
| Oct 29, 2025 | 24.58 | 24.93 | 24.58 | 24.84 | 23.44 | 1.26% | 15,234 |
| Oct 28, 2025 | 24.43 | 24.58 | 24.32 | 24.54 | 23.15 | 0.74% | 16,100 |
| Oct 27, 2025 | 24.28 | 24.61 | 24.28 | 24.36 | 22.98 | 0.37% | 9,896 |
| Oct 24, 2025 | 24.19 | 24.37 | 24.09 | 24.27 | 22.89 | 0.01% | 14,988 |
| Oct 23, 2025 | 23.63 | 24.33 | 23.60 | 24.26 | 22.47 | 2.47% | 28,549 |
| Oct 22, 2025 | 24.19 | 24.19 | 23.18 | 23.68 | 21.93 | -1.67% | 31,804 |
| Oct 21, 2025 | 24.00 | 24.18 | 23.91 | 24.08 | 22.30 | 0.29% | 23,139 |
| Oct 20, 2025 | 23.80 | 24.10 | 23.74 | 24.01 | 22.24 | 0.38% | 15,917 |
| Oct 17, 2025 | 23.75 | 24.02 | 23.45 | 23.92 | 22.15 | -0.85% | 23,733 |
| Oct 16, 2025 | 24.33 | 24.43 | 24.08 | 24.13 | 21.92 | 0.17% | 21,838 |
| Oct 15, 2025 | 24.29 | 24.36 | 23.90 | 24.08 | 21.88 | 0.01% | 23,882 |
| Oct 14, 2025 | 23.85 | 24.15 | 23.42 | 24.08 | 21.88 | 1.04% | 17,539 |
| Oct 13, 2025 | 24.00 | 24.00 | 23.60 | 23.83 | 21.65 | 1.06% | 16,528 |
| Oct 10, 2025 | 23.99 | 23.99 | 23.58 | 23.58 | 21.43 | -3.18% | 19,251 |
| Oct 9, 2025 | 24.32 | 24.46 | 24.20 | 24.36 | 21.72 | 0.30% | 26,651 |
| Oct 8, 2025 | 24.22 | 24.40 | 24.20 | 24.28 | 21.66 | 0.49% | 25,285 |
| Oct 7, 2025 | 23.94 | 24.25 | 23.94 | 24.17 | 21.55 | 0.79% | 14,737 |
| Oct 6, 2025 | 23.95 | 24.05 | 23.82 | 23.98 | 21.38 | 2.37% | 16,678 |
| Oct 3, 2025 | 25.25 | 25.25 | 23.13 | 23.42 | 20.88 | -8.77% | 44,691 |
| Oct 2, 2025 | 25.63 | 25.71 | 25.47 | 25.67 | 22.46 | 0.76% | 27,469 |
| Oct 1, 2025 | 25.25 | 25.50 | 25.18 | 25.48 | 22.29 | 1.05% | 17,881 |
| Sep 30, 2025 | 24.83 | 25.21 | 24.83 | 25.21 | 22.06 | 1.45% | 26,187 |
| Sep 29, 2025 | 24.96 | 25.04 | 24.76 | 24.85 | 21.75 | 0.34% | 22,980 |
| Sep 26, 2025 | 25.15 | 25.15 | 24.61 | 24.77 | 21.68 | -1.64% | 22,436 |
| Sep 25, 2025 | 24.64 | 25.66 | 24.50 | 25.18 | 21.62 | 0.36% | 88,290 |
| Sep 24, 2025 | 25.40 | 25.44 | 24.84 | 25.09 | 21.54 | -0.59% | 25,868 |