GraniteShares YieldBOOST PLTR ETF (PLYY)
NASDAQ: PLYY · Real-Time Price · USD
10.08
-0.11 (-1.03%)
At close: May 22, 2026, 4:00 PM EDT
10.14
+0.07 (0.65%)
After-hours: May 22, 2026, 7:34 PM EDT
PLYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.13 | 10.13 | 10.01 | 10.08 | 10.08 | -0.98% | 7,568 |
| May 21, 2026 | 10.17 | 10.19 | 10.14 | 10.18 | 10.18 | 0.05% | 14,983 |
| May 20, 2026 | 10.14 | 10.18 | 10.13 | 10.17 | 10.17 | 0.25% | 3,304 |
| May 19, 2026 | 10.14 | 10.15 | 10.12 | 10.15 | 10.15 | 0.15% | 13,321 |
| May 18, 2026 | 10.09 | 10.13 | 10.08 | 10.13 | 10.13 | 0.15% | 3,780 |
| May 15, 2026 | 10.09 | 10.16 | 10.09 | 10.12 | 10.12 | -0.33% | 3,164 |
| May 14, 2026 | 10.22 | 10.33 | 10.21 | 10.30 | 10.15 | 0.78% | 6,410 |
| May 13, 2026 | 10.55 | 10.61 | 10.22 | 10.22 | 10.07 | -3.66% | 6,045 |
| May 12, 2026 | 10.63 | 10.63 | 10.49 | 10.61 | 10.45 | -0.05% | 8,806 |
| May 11, 2026 | 10.57 | 10.62 | 10.44 | 10.61 | 10.46 | -0.30% | 7,396 |
| May 8, 2026 | 10.61 | 10.65 | 10.55 | 10.65 | 10.49 | -0.39% | 4,738 |
| May 7, 2026 | 10.84 | 10.99 | 10.83 | 10.85 | 10.53 | 0.60% | 4,123 |
| May 6, 2026 | 10.86 | 10.91 | 10.79 | 10.79 | 10.47 | -1.70% | 11,574 |
| May 5, 2026 | 11.21 | 11.30 | 10.93 | 10.97 | 10.65 | -3.08% | 29,093 |
| May 4, 2026 | 11.34 | 11.36 | 11.30 | 11.32 | 10.99 | 0.87% | 4,863 |
| May 1, 2026 | 11.06 | 11.23 | 11.06 | 11.22 | 10.89 | 2.78% | 3,870 |
| Apr 30, 2026 | 11.08 | 11.09 | 10.98 | 11.09 | 10.60 | 0.91% | 9,660 |
| Apr 29, 2026 | 11.07 | 11.07 | 10.95 | 10.99 | 10.50 | -1.08% | 3,273 |
| Apr 28, 2026 | 11.18 | 11.18 | 11.11 | 11.11 | 10.62 | -0.67% | 4,932 |
| Apr 27, 2026 | 11.18 | 11.25 | 11.17 | 11.18 | 10.69 | -0.48% | 21,829 |
| Apr 24, 2026 | 11.41 | 11.41 | 11.10 | 11.24 | 10.74 | -0.08% | 7,331 |
| Apr 23, 2026 | 11.77 | 11.77 | 11.42 | 11.42 | 10.75 | -3.53% | 8,747 |
| Apr 22, 2026 | 11.77 | 11.85 | 11.77 | 11.84 | 11.14 | 1.54% | 5,669 |
| Apr 21, 2026 | 11.69 | 11.74 | 11.66 | 11.66 | 10.97 | 0.30% | 4,285 |
| Apr 20, 2026 | 11.58 | 11.63 | 11.57 | 11.63 | 10.94 | -0.56% | 7,923 |
| Apr 17, 2026 | 11.71 | 11.74 | 11.65 | 11.69 | 11.00 | 0.51% | 11,857 |
| Apr 16, 2026 | 11.81 | 11.81 | 11.75 | 11.81 | 10.94 | 0.05% | 10,600 |
| Apr 15, 2026 | 11.59 | 11.80 | 11.57 | 11.80 | 10.94 | 2.82% | 6,208 |
| Apr 14, 2026 | 11.53 | 11.55 | 11.48 | 11.48 | 10.64 | 1.01% | 2,589 |
| Apr 13, 2026 | 11.28 | 11.41 | 11.28 | 11.37 | 10.53 | 0.80% | 7,388 |
| Apr 10, 2026 | 11.31 | 11.31 | 11.23 | 11.28 | 10.45 | -0.42% | 17,484 |
| Apr 9, 2026 | 11.82 | 11.82 | 11.47 | 11.51 | 10.49 | -2.46% | 16,021 |
| Apr 8, 2026 | 12.54 | 12.54 | 11.77 | 11.80 | 10.76 | -5.03% | 14,637 |
| Apr 7, 2026 | 12.28 | 12.42 | 12.19 | 12.42 | 11.33 | 0.77% | 4,460 |
| Apr 6, 2026 | 12.40 | 12.44 | 12.30 | 12.33 | 11.24 | 0.04% | 8,798 |
| Apr 2, 2026 | 12.07 | 12.32 | 12.07 | 12.32 | 11.23 | 0.59% | 3,920 |
| Apr 1, 2026 | 12.45 | 12.47 | 12.39 | 12.44 | 11.17 | 0.24% | 4,876 |
| Mar 31, 2026 | 12.21 | 12.44 | 12.21 | 12.41 | 11.14 | 2.06% | 8,219 |
| Mar 30, 2026 | 12.34 | 12.34 | 12.14 | 12.16 | 10.92 | -1.74% | 7,552 |
| Mar 27, 2026 | 12.48 | 12.55 | 12.35 | 12.38 | 11.11 | -2.62% | 7,135 |
| Mar 26, 2026 | 13.15 | 13.15 | 12.91 | 12.91 | 11.41 | -2.78% | 13,497 |
| Mar 25, 2026 | 13.30 | 13.32 | 13.22 | 13.28 | 11.73 | 0.87% | 2,696 |
| Mar 24, 2026 | 13.27 | 13.27 | 13.05 | 13.16 | 11.63 | -0.98% | 4,409 |
| Mar 23, 2026 | 13.26 | 13.29 | 13.15 | 13.29 | 11.75 | 2.75% | 11,947 |
| Mar 20, 2026 | 13.08 | 13.08 | 12.84 | 12.93 | 11.43 | -1.13% | 10,237 |
| Mar 19, 2026 | 13.08 | 13.29 | 13.08 | 13.29 | 11.56 | 0.95% | 1,956 |
| Mar 18, 2026 | 13.21 | 13.23 | 13.15 | 13.16 | 11.46 | -0.03% | 12,375 |
| Mar 17, 2026 | 13.07 | 13.19 | 13.07 | 13.17 | 11.46 | 0.99% | 9,240 |
| Mar 16, 2026 | 12.98 | 13.05 | 12.96 | 13.04 | 11.35 | 0.51% | 5,479 |
| Mar 13, 2026 | 13.22 | 13.30 | 12.95 | 12.97 | 11.29 | -2.29% | 26,995 |