GraniteShares YieldBOOST PLTR ETF (PLYY)
NASDAQ: PLYY · Real-Time Price · USD
8.82
-0.03 (-0.28%)
At close: Jul 21, 2026, 4:00 PM EDT
8.76
-0.05 (-0.61%)
Pre-market: Jul 22, 2026, 8:09 AM EDT
PLYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8.83 | 8.83 | 8.82 | 8.82 | 8.82 | -0.23% | 640 |
| Jul 20, 2026 | 8.78 | 8.85 | 8.78 | 8.84 | 8.84 | 0.68% | 4,324 |
| Jul 17, 2026 | 8.79 | 8.79 | 8.75 | 8.78 | 8.78 | -0.19% | 12,228 |
| Jul 16, 2026 | 8.88 | 8.89 | 8.87 | 8.89 | 8.79 | -0.07% | 2,889 |
| Jul 15, 2026 | 8.86 | 8.90 | 8.82 | 8.89 | 8.80 | 0.30% | 9,028 |
| Jul 14, 2026 | 8.79 | 8.87 | 8.79 | 8.87 | 8.77 | 1.08% | 3,996 |
| Jul 13, 2026 | 8.70 | 8.78 | 8.70 | 8.77 | 8.68 | 1.04% | 7,372 |
| Jul 10, 2026 | 8.68 | 8.72 | 8.63 | 8.68 | 8.59 | -0.36% | 5,687 |
| Jul 9, 2026 | 8.78 | 8.81 | 8.74 | 8.81 | 8.62 | -0.62% | 4,277 |
| Jul 8, 2026 | 8.84 | 8.86 | 8.83 | 8.86 | 8.67 | -0.11% | 2,469 |
| Jul 7, 2026 | 8.84 | 8.89 | 8.84 | 8.87 | 8.68 | 0.34% | 14,433 |
| Jul 6, 2026 | 8.69 | 8.85 | 8.69 | 8.84 | 8.65 | 0.46% | 3,614 |
| Jul 2, 2026 | 8.80 | 8.84 | 8.77 | 8.80 | 8.61 | 0.36% | 9,471 |
| Jul 1, 2026 | 8.85 | 8.87 | 8.84 | 8.86 | 8.58 | 0.68% | 6,823 |
| Jun 30, 2026 | 8.82 | 8.84 | 8.80 | 8.80 | 8.53 | -0.11% | 4,912 |
| Jun 29, 2026 | 8.83 | 8.83 | 8.81 | 8.81 | 8.54 | 0.63% | 4,628 |
| Jun 26, 2026 | 8.65 | 8.77 | 8.65 | 8.76 | 8.48 | 1.20% | 8,428 |
| Jun 25, 2026 | 8.83 | 8.83 | 8.73 | 8.75 | 8.38 | -1.46% | 27,546 |
| Jun 24, 2026 | 8.89 | 8.89 | 8.87 | 8.88 | 8.51 | -0.17% | 5,090 |
| Jun 23, 2026 | 8.95 | 8.95 | 8.89 | 8.89 | 8.52 | -0.56% | 4,619 |
| Jun 22, 2026 | 9.13 | 9.18 | 8.94 | 8.94 | 8.57 | -2.98% | 4,960 |
| Jun 18, 2026 | 9.25 | 9.25 | 9.11 | 9.22 | 8.83 | -0.22% | 4,498 |
| Jun 17, 2026 | 9.34 | 9.34 | 9.32 | 9.34 | 8.85 | -0.11% | 9,160 |
| Jun 16, 2026 | 9.29 | 9.35 | 9.27 | 9.35 | 8.86 | 0.27% | 4,217 |
| Jun 15, 2026 | 9.28 | 9.33 | 9.28 | 9.32 | 8.84 | 1.19% | 2,436 |
| Jun 12, 2026 | 9.27 | 9.32 | 9.21 | 9.21 | 8.73 | -1.66% | 2,841 |
| Jun 11, 2026 | 9.40 | 9.46 | 9.38 | 9.46 | 8.88 | 0.03% | 6,869 |
| Jun 10, 2026 | 9.46 | 9.51 | 9.43 | 9.46 | 8.88 | -0.63% | 6,343 |
| Jun 9, 2026 | 9.63 | 9.63 | 9.50 | 9.52 | 8.93 | -1.45% | 2,145 |
| Jun 8, 2026 | 9.61 | 9.66 | 9.61 | 9.66 | 9.07 | 0.17% | 9,041 |
| Jun 5, 2026 | 9.68 | 9.68 | 9.61 | 9.64 | 9.05 | -1.08% | 2,332 |
| Jun 4, 2026 | 9.89 | 9.90 | 9.83 | 9.85 | 9.15 | -0.15% | 8,676 |
| Jun 3, 2026 | 9.89 | 9.90 | 9.86 | 9.87 | 9.16 | -1.20% | 4,797 |
| Jun 2, 2026 | 9.99 | 10.00 | 9.95 | 9.99 | 9.27 | -0.65% | 10,866 |
| Jun 1, 2026 | 10.05 | 10.06 | 10.01 | 10.05 | 9.33 | -0.79% | 16,451 |
| May 29, 2026 | 10.02 | 10.13 | 10.02 | 10.13 | 9.41 | 1.06% | 8,621 |
| May 28, 2026 | 10.05 | 10.13 | 10.05 | 10.13 | 9.31 | 1.60% | 5,336 |
| May 27, 2026 | 9.98 | 10.09 | 9.95 | 9.97 | 9.16 | -1.18% | 3,591 |
| May 26, 2026 | 10.09 | 10.11 | 10.00 | 10.09 | 9.27 | 0.10% | 11,002 |
| May 22, 2026 | 10.13 | 10.13 | 10.01 | 10.08 | 9.26 | 0.17% | 7,619 |
| May 21, 2026 | 10.17 | 10.19 | 10.14 | 10.18 | 9.25 | 0.05% | 15,008 |
| May 20, 2026 | 10.14 | 10.18 | 10.13 | 10.17 | 9.24 | 0.25% | 3,304 |
| May 19, 2026 | 10.14 | 10.15 | 10.12 | 10.15 | 9.22 | 0.15% | 13,321 |
| May 18, 2026 | 10.09 | 10.13 | 10.08 | 10.13 | 9.21 | 0.15% | 3,780 |
| May 15, 2026 | 10.09 | 10.16 | 10.09 | 10.12 | 9.19 | -0.33% | 3,164 |
| May 14, 2026 | 10.22 | 10.33 | 10.21 | 10.30 | 9.22 | 0.78% | 6,410 |
| May 13, 2026 | 10.55 | 10.61 | 10.22 | 10.22 | 9.15 | -3.66% | 6,045 |
| May 12, 2026 | 10.63 | 10.63 | 10.49 | 10.61 | 9.50 | -0.05% | 8,806 |
| May 11, 2026 | 10.57 | 10.62 | 10.44 | 10.61 | 9.50 | -0.30% | 7,396 |
| May 8, 2026 | 10.61 | 10.65 | 10.55 | 10.65 | 9.53 | -0.39% | 4,738 |