GraniteShares YieldBOOST PLTR ETF (PLYY)
NASDAQ: PLYY · Real-Time Price · USD
13.68
+0.21 (1.59%)
At close: Mar 2, 2026, 4:00 PM EST
13.72
+0.04 (0.26%)
After-hours: Mar 2, 2026, 6:14 PM EST
PLYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 13.67 | 13.70 | 13.61 | 13.68 | 13.68 | 1.59% | 6,320 |
| Feb 27, 2026 | 13.38 | 13.47 | 13.24 | 13.47 | 13.47 | -0.30% | 4,106 |
| Feb 26, 2026 | 13.45 | 13.52 | 13.32 | 13.51 | 13.26 | 1.14% | 3,491 |
| Feb 25, 2026 | 13.10 | 13.46 | 13.10 | 13.36 | 13.11 | 3.92% | 8,005 |
| Feb 24, 2026 | 12.88 | 13.00 | 12.80 | 12.86 | 12.61 | -1.21% | 8,160 |
| Feb 23, 2026 | 13.11 | 13.11 | 12.86 | 13.01 | 12.77 | -2.92% | 7,983 |
| Feb 20, 2026 | 13.25 | 13.41 | 13.19 | 13.41 | 13.15 | -1.35% | 5,634 |
| Feb 19, 2026 | 13.42 | 13.70 | 13.31 | 13.59 | 13.08 | 0.24% | 8,432 |
| Feb 18, 2026 | 13.63 | 13.65 | 13.56 | 13.56 | 13.05 | 2.06% | 9,960 |
| Feb 17, 2026 | 12.92 | 13.36 | 12.92 | 13.28 | 12.79 | 0.71% | 6,089 |
| Feb 13, 2026 | 12.93 | 13.38 | 12.92 | 13.19 | 12.70 | -1.09% | 11,873 |
| Feb 12, 2026 | 13.96 | 13.96 | 13.30 | 13.34 | 12.58 | -4.87% | 6,872 |
| Feb 11, 2026 | 14.14 | 14.14 | 13.77 | 14.02 | 13.23 | -1.93% | 11,899 |
| Feb 10, 2026 | 14.46 | 14.52 | 14.21 | 14.30 | 13.49 | -0.76% | 8,697 |
| Feb 9, 2026 | 14.04 | 14.48 | 14.03 | 14.40 | 13.59 | 2.63% | 8,918 |
| Feb 6, 2026 | 14.06 | 14.06 | 13.94 | 14.04 | 13.24 | -1.23% | 9,646 |
| Feb 5, 2026 | 14.45 | 14.45 | 14.13 | 14.21 | 13.15 | -2.88% | 10,418 |
| Feb 4, 2026 | 15.68 | 15.68 | 14.47 | 14.63 | 13.53 | -7.28% | 17,330 |
| Feb 3, 2026 | 15.80 | 15.80 | 15.65 | 15.78 | 14.60 | 3.52% | 20,091 |
| Feb 2, 2026 | 15.35 | 15.38 | 15.23 | 15.24 | 14.10 | 0.43% | 12,174 |
| Jan 30, 2026 | 15.25 | 15.25 | 15.14 | 15.18 | 14.04 | -2.46% | 19,159 |
| Jan 29, 2026 | 15.63 | 15.63 | 15.48 | 15.56 | 14.12 | -1.89% | 19,684 |
| Jan 28, 2026 | 16.38 | 16.38 | 15.86 | 15.86 | 14.39 | -3.82% | 27,149 |
| Jan 27, 2026 | 16.60 | 16.69 | 16.47 | 16.49 | 14.96 | -0.06% | 20,298 |
| Jan 26, 2026 | 16.62 | 16.75 | 16.50 | 16.50 | 14.97 | -1.56% | 17,014 |
| Jan 23, 2026 | 16.41 | 16.76 | 16.38 | 16.76 | 15.21 | 0.62% | 10,153 |
| Jan 22, 2026 | 16.89 | 16.89 | 16.65 | 16.66 | 14.82 | -0.01% | 11,170 |
| Jan 21, 2026 | 16.87 | 16.98 | 16.54 | 16.66 | 14.82 | -1.77% | 14,895 |
| Jan 20, 2026 | 16.93 | 17.18 | 16.72 | 16.96 | 15.09 | -2.07% | 46,529 |
| Jan 16, 2026 | 18.26 | 18.35 | 17.13 | 17.32 | 15.41 | -5.49% | 37,085 |
| Jan 15, 2026 | 18.43 | 18.64 | 18.25 | 18.33 | 16.01 | -0.20% | 46,921 |
| Jan 14, 2026 | 18.33 | 18.47 | 17.92 | 18.36 | 16.04 | 0.07% | 17,640 |
| Jan 13, 2026 | 18.27 | 18.46 | 18.23 | 18.35 | 16.03 | -0.06% | 14,863 |
| Jan 12, 2026 | 18.36 | 18.52 | 18.22 | 18.36 | 16.04 | 0.93% | 19,130 |
| Jan 9, 2026 | 18.20 | 18.33 | 18.12 | 18.19 | 15.89 | -1.68% | 20,878 |
| Jan 8, 2026 | 18.70 | 18.70 | 18.45 | 18.50 | 15.86 | -0.62% | 17,992 |
| Jan 7, 2026 | 18.58 | 18.71 | 18.51 | 18.62 | 15.96 | 0.49% | 8,935 |
| Jan 6, 2026 | 18.35 | 18.58 | 18.35 | 18.53 | 15.88 | 1.68% | 32,220 |
| Jan 5, 2026 | 18.17 | 18.27 | 18.13 | 18.22 | 15.62 | 2.07% | 10,011 |
| Jan 2, 2026 | 18.50 | 18.50 | 17.82 | 17.85 | 15.30 | -4.24% | 26,585 |
| Dec 31, 2025 | 18.96 | 18.96 | 18.64 | 18.64 | 15.68 | -2.01% | 16,554 |
| Dec 30, 2025 | 18.76 | 19.41 | 18.76 | 19.02 | 16.00 | 0.22% | 20,387 |
| Dec 29, 2025 | 19.26 | 19.49 | 18.96 | 18.98 | 15.96 | -4.20% | 10,826 |
| Dec 26, 2025 | 20.66 | 20.66 | 19.81 | 19.81 | 16.66 | -4.95% | 23,596 |
| Dec 24, 2025 | 20.77 | 20.89 | 20.75 | 20.85 | 17.19 | 0.41% | 23,685 |
| Dec 23, 2025 | 20.67 | 20.76 | 20.54 | 20.76 | 17.12 | 0.27% | 9,760 |
| Dec 22, 2025 | 20.66 | 20.92 | 20.62 | 20.70 | 17.08 | 0.43% | 10,624 |
| Dec 19, 2025 | 20.47 | 20.65 | 20.47 | 20.62 | 17.00 | -0.64% | 33,646 |
| Dec 18, 2025 | 20.40 | 20.89 | 20.33 | 20.75 | 16.81 | 4.55% | 39,631 |
| Dec 17, 2025 | 20.89 | 20.89 | 19.85 | 19.85 | 16.07 | -4.72% | 10,545 |