GraniteShares YieldBOOST PLTR ETF (PLYY)
NASDAQ: PLYY · Real-Time Price · USD
8.07
+0.01 (0.12%)
At close: Sep 18, 2026, 4:00 PM EDT
8.09
+0.02 (0.19%)
After-hours: Sep 18, 2026, 4:15 PM EDT
PLYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.09 | 8.09 | 8.03 | 8.09 | 8.09 | 0.26% | 1,677 |
| Sep 17, 2026 | 8.14 | 8.15 | 8.14 | 8.15 | 8.06 | 0.18% | 1,797 |
| Sep 16, 2026 | 8.11 | 8.14 | 8.11 | 8.14 | 8.05 | 0.31% | 1,157 |
| Sep 15, 2026 | 8.07 | 8.11 | 8.07 | 8.11 | 8.02 | 0.19% | 6,230 |
| Sep 14, 2026 | 8.02 | 8.10 | 8.01 | 8.10 | 8.01 | 0.88% | 5,048 |
| Sep 11, 2026 | 8.02 | 8.05 | 8.01 | 8.02 | 7.94 | 0.41% | 1,329 |
| Sep 10, 2026 | 8.11 | 8.11 | 8.08 | 8.08 | 7.91 | -0.92% | 1,790 |
| Sep 9, 2026 | 8.14 | 8.17 | 8.14 | 8.15 | 7.98 | 0.31% | 1,618 |
| Sep 8, 2026 | 8.14 | 8.16 | 8.13 | 8.13 | 7.96 | -0.31% | 2,850 |
| Sep 4, 2026 | 8.19 | 8.19 | 8.14 | 8.15 | 7.98 | -1.13% | 3,366 |
| Sep 3, 2026 | 8.25 | 8.35 | 8.25 | 8.33 | 8.07 | 1.71% | 4,142 |
| Sep 2, 2026 | 8.47 | 8.47 | 8.19 | 8.19 | 7.94 | -4.55% | 6,598 |
| Sep 1, 2026 | 8.61 | 8.61 | 8.57 | 8.58 | 8.31 | - | 3,968 |
| Aug 31, 2026 | 8.59 | 8.60 | 8.58 | 8.58 | 8.31 | 0.05% | 2,001 |
| Aug 28, 2026 | 8.56 | 8.59 | 8.56 | 8.58 | 8.31 | 0.22% | 4,501 |
| Aug 27, 2026 | 8.60 | 8.66 | 8.60 | 8.65 | 8.29 | 1.17% | 4,363 |
| Aug 26, 2026 | 8.44 | 8.55 | 8.44 | 8.55 | 8.20 | 0.71% | 4,967 |
| Aug 25, 2026 | 8.55 | 8.55 | 8.46 | 8.49 | 8.14 | -0.47% | 3,435 |
| Aug 24, 2026 | 8.51 | 8.53 | 8.43 | 8.53 | 8.18 | -0.23% | 4,433 |
| Aug 21, 2026 | 8.49 | 8.55 | 8.45 | 8.55 | 8.20 | 0.81% | 15,023 |
| Aug 20, 2026 | 8.56 | 8.59 | 8.55 | 8.57 | 8.13 | -0.06% | 11,731 |
| Aug 19, 2026 | 8.54 | 8.58 | 8.53 | 8.57 | 8.13 | 0.59% | 6,572 |
| Aug 18, 2026 | 8.51 | 8.54 | 8.51 | 8.52 | 8.09 | 0.06% | 3,714 |
| Aug 17, 2026 | 8.53 | 8.54 | 8.52 | 8.52 | 8.08 | -0.29% | 1,808 |
| Aug 14, 2026 | 8.50 | 8.55 | 8.50 | 8.54 | 8.11 | 0.16% | 19,388 |
| Aug 13, 2026 | 8.59 | 8.63 | 8.58 | 8.62 | 8.09 | 0.94% | 29,274 |
| Aug 12, 2026 | 8.56 | 8.56 | 8.51 | 8.54 | 8.02 | -0.23% | 15,768 |
| Aug 11, 2026 | 8.57 | 8.57 | 8.54 | 8.56 | 8.04 | 0.16% | 1,746 |
| Aug 10, 2026 | 8.53 | 8.57 | 8.53 | 8.54 | 8.02 | 0.25% | 12,035 |
| Aug 7, 2026 | 8.51 | 8.55 | 8.48 | 8.52 | 8.00 | 1.11% | 16,983 |
| Aug 6, 2026 | 8.51 | 8.52 | 8.51 | 8.52 | 7.92 | -0.35% | 1,269 |
| Aug 5, 2026 | 8.56 | 8.59 | 8.53 | 8.55 | 7.94 | 0.06% | 8,455 |
| Aug 4, 2026 | 8.55 | 8.56 | 8.47 | 8.54 | 7.94 | 1.07% | 13,675 |
| Aug 3, 2026 | 8.43 | 8.45 | 8.41 | 8.45 | 7.86 | 0.66% | 4,298 |
| Jul 31, 2026 | 8.33 | 8.40 | 8.33 | 8.40 | 7.80 | 0.61% | 2,043 |
| Jul 30, 2026 | 8.44 | 8.45 | 8.42 | 8.44 | 7.76 | 0.06% | 3,949 |
| Jul 29, 2026 | 8.40 | 8.47 | 8.40 | 8.43 | 7.75 | 0.90% | 4,345 |
| Jul 28, 2026 | 8.43 | 8.43 | 8.22 | 8.36 | 7.68 | -1.07% | 21,255 |
| Jul 27, 2026 | 8.39 | 8.45 | 8.39 | 8.45 | 7.77 | 1.25% | 1,714 |
| Jul 24, 2026 | 8.35 | 8.36 | 8.34 | 8.34 | 7.67 | -0.16% | 1,373 |
| Jul 23, 2026 | 8.49 | 8.50 | 8.41 | 8.45 | 7.68 | -0.78% | 14,266 |
| Jul 22, 2026 | 8.64 | 8.64 | 8.49 | 8.51 | 7.74 | -3.45% | 8,821 |
| Jul 21, 2026 | 8.83 | 8.83 | 8.82 | 8.82 | 8.02 | -0.23% | 644 |
| Jul 20, 2026 | 8.78 | 8.85 | 8.78 | 8.84 | 8.04 | 0.68% | 4,325 |
| Jul 17, 2026 | 8.79 | 8.79 | 8.75 | 8.78 | 7.98 | -0.19% | 12,228 |
| Jul 16, 2026 | 8.88 | 8.89 | 8.87 | 8.89 | 8.00 | -0.07% | 2,889 |
| Jul 15, 2026 | 8.86 | 8.90 | 8.82 | 8.89 | 8.00 | 0.30% | 9,028 |
| Jul 14, 2026 | 8.79 | 8.87 | 8.79 | 8.87 | 7.98 | 1.08% | 3,996 |
| Jul 13, 2026 | 8.70 | 8.78 | 8.70 | 8.77 | 7.89 | 1.04% | 7,372 |
| Jul 10, 2026 | 8.68 | 8.72 | 8.63 | 8.68 | 7.81 | -0.36% | 5,687 |