GraniteShares YieldBOOST PLTR ETF (PLYY)
NASDAQ: PLYY · Real-Time Price · USD
8.59
+0.01 (0.17%)
Aug 31, 2026, 1:55 PM EDT - Market open
PLYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 8.59 | 8.59 | 8.59 | 8.58 | - | 0.05% | 339 |
| Aug 28, 2026 | 8.56 | 8.59 | 8.56 | 8.58 | 8.58 | -0.81% | 4,501 |
| Aug 27, 2026 | 8.60 | 8.66 | 8.60 | 8.65 | 8.65 | 1.17% | 4,363 |
| Aug 26, 2026 | 8.44 | 8.55 | 8.44 | 8.55 | 8.55 | 0.71% | 4,967 |
| Aug 25, 2026 | 8.55 | 8.55 | 8.46 | 8.49 | 8.49 | -0.47% | 3,435 |
| Aug 24, 2026 | 8.51 | 8.53 | 8.43 | 8.53 | 8.53 | -0.23% | 4,433 |
| Aug 21, 2026 | 8.49 | 8.55 | 8.45 | 8.55 | 8.55 | 0.81% | 15,023 |
| Aug 20, 2026 | 8.56 | 8.59 | 8.55 | 8.57 | 8.48 | -0.06% | 11,731 |
| Aug 19, 2026 | 8.54 | 8.58 | 8.53 | 8.57 | 8.48 | 0.59% | 6,572 |
| Aug 18, 2026 | 8.51 | 8.54 | 8.51 | 8.52 | 8.43 | 0.06% | 3,714 |
| Aug 17, 2026 | 8.53 | 8.54 | 8.52 | 8.52 | 8.43 | -0.29% | 1,808 |
| Aug 14, 2026 | 8.50 | 8.55 | 8.50 | 8.54 | 8.45 | 0.16% | 19,388 |
| Aug 13, 2026 | 8.59 | 8.63 | 8.58 | 8.62 | 8.44 | 0.94% | 29,274 |
| Aug 12, 2026 | 8.56 | 8.56 | 8.51 | 8.54 | 8.36 | -0.23% | 15,768 |
| Aug 11, 2026 | 8.57 | 8.57 | 8.54 | 8.56 | 8.38 | 0.16% | 1,746 |
| Aug 10, 2026 | 8.53 | 8.57 | 8.53 | 8.54 | 8.37 | 0.25% | 12,035 |
| Aug 7, 2026 | 8.51 | 8.55 | 8.48 | 8.52 | 8.35 | 1.11% | 16,983 |
| Aug 6, 2026 | 8.51 | 8.52 | 8.51 | 8.52 | 8.25 | -0.35% | 1,269 |
| Aug 5, 2026 | 8.56 | 8.59 | 8.53 | 8.55 | 8.28 | 0.06% | 8,455 |
| Aug 4, 2026 | 8.55 | 8.56 | 8.47 | 8.54 | 8.28 | 1.07% | 13,675 |
| Aug 3, 2026 | 8.43 | 8.45 | 8.41 | 8.45 | 8.19 | 0.66% | 4,298 |
| Jul 31, 2026 | 8.33 | 8.40 | 8.33 | 8.40 | 8.14 | 0.61% | 2,043 |
| Jul 30, 2026 | 8.44 | 8.45 | 8.42 | 8.44 | 8.09 | 0.06% | 3,949 |
| Jul 29, 2026 | 8.40 | 8.47 | 8.40 | 8.43 | 8.08 | 0.90% | 4,345 |
| Jul 28, 2026 | 8.43 | 8.43 | 8.22 | 8.36 | 8.01 | -1.07% | 21,255 |
| Jul 27, 2026 | 8.39 | 8.45 | 8.39 | 8.45 | 8.10 | 1.25% | 1,714 |
| Jul 24, 2026 | 8.35 | 8.36 | 8.34 | 8.34 | 8.00 | -0.16% | 1,373 |
| Jul 23, 2026 | 8.49 | 8.50 | 8.41 | 8.45 | 8.01 | -0.78% | 14,266 |
| Jul 22, 2026 | 8.64 | 8.64 | 8.49 | 8.51 | 8.07 | -3.45% | 8,821 |
| Jul 21, 2026 | 8.83 | 8.83 | 8.82 | 8.82 | 8.36 | -0.23% | 644 |
| Jul 20, 2026 | 8.78 | 8.85 | 8.78 | 8.84 | 8.38 | 0.68% | 4,325 |
| Jul 17, 2026 | 8.79 | 8.79 | 8.75 | 8.78 | 8.32 | -0.19% | 12,228 |
| Jul 16, 2026 | 8.88 | 8.89 | 8.87 | 8.89 | 8.34 | -0.07% | 2,889 |
| Jul 15, 2026 | 8.86 | 8.90 | 8.82 | 8.89 | 8.34 | 0.30% | 9,028 |
| Jul 14, 2026 | 8.79 | 8.87 | 8.79 | 8.87 | 8.32 | 1.08% | 3,996 |
| Jul 13, 2026 | 8.70 | 8.78 | 8.70 | 8.77 | 8.23 | 1.04% | 7,372 |
| Jul 10, 2026 | 8.68 | 8.72 | 8.63 | 8.68 | 8.15 | -0.36% | 5,687 |
| Jul 9, 2026 | 8.78 | 8.81 | 8.74 | 8.81 | 8.18 | -0.62% | 4,277 |
| Jul 8, 2026 | 8.84 | 8.86 | 8.83 | 8.86 | 8.23 | -0.11% | 2,469 |
| Jul 7, 2026 | 8.84 | 8.89 | 8.84 | 8.87 | 8.24 | 0.34% | 14,433 |
| Jul 6, 2026 | 8.69 | 8.85 | 8.69 | 8.84 | 8.21 | 0.46% | 3,614 |
| Jul 2, 2026 | 8.80 | 8.84 | 8.77 | 8.80 | 8.17 | 0.36% | 9,471 |
| Jul 1, 2026 | 8.85 | 8.87 | 8.84 | 8.86 | 8.14 | 0.68% | 6,823 |
| Jun 30, 2026 | 8.82 | 8.84 | 8.80 | 8.80 | 8.09 | -0.11% | 4,912 |
| Jun 29, 2026 | 8.83 | 8.83 | 8.81 | 8.81 | 8.10 | 0.63% | 4,628 |
| Jun 26, 2026 | 8.65 | 8.77 | 8.65 | 8.76 | 8.05 | 1.20% | 8,428 |
| Jun 25, 2026 | 8.83 | 8.83 | 8.73 | 8.75 | 7.95 | -1.46% | 27,546 |
| Jun 24, 2026 | 8.89 | 8.89 | 8.87 | 8.88 | 8.07 | -0.17% | 5,090 |
| Jun 23, 2026 | 8.95 | 8.95 | 8.89 | 8.89 | 8.08 | -0.56% | 4,619 |
| Jun 22, 2026 | 9.13 | 9.18 | 8.94 | 8.94 | 8.13 | -2.98% | 4,960 |