GraniteShares YieldBOOST PLTR ETF (PLYY)
NASDAQ: PLYY · Real-Time Price · USD
11.22
+0.13 (1.20%)
At close: May 1, 2026, 4:00 PM EDT
11.22
0.00 (-0.02%)
After-hours: May 1, 2026, 4:32 PM EDT
PLYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 11.06 | 11.23 | 11.06 | 11.22 | 11.22 | 1.20% | 3,870 |
| Apr 30, 2026 | 11.08 | 11.09 | 10.98 | 11.09 | 11.09 | 0.91% | 9,660 |
| Apr 29, 2026 | 11.07 | 11.07 | 10.95 | 10.99 | 10.99 | -1.08% | 3,273 |
| Apr 28, 2026 | 11.18 | 11.18 | 11.11 | 11.11 | 11.11 | -0.66% | 4,932 |
| Apr 27, 2026 | 11.18 | 11.25 | 11.17 | 11.18 | 11.18 | -0.48% | 21,829 |
| Apr 24, 2026 | 11.41 | 11.41 | 11.10 | 11.24 | 11.24 | -1.61% | 7,331 |
| Apr 23, 2026 | 11.77 | 11.77 | 11.42 | 11.42 | 11.25 | -3.53% | 8,747 |
| Apr 22, 2026 | 11.77 | 11.85 | 11.77 | 11.84 | 11.66 | 1.54% | 5,669 |
| Apr 21, 2026 | 11.69 | 11.74 | 11.66 | 11.66 | 11.48 | 0.30% | 4,285 |
| Apr 20, 2026 | 11.58 | 11.63 | 11.57 | 11.63 | 11.45 | -0.56% | 7,923 |
| Apr 17, 2026 | 11.71 | 11.74 | 11.65 | 11.69 | 11.51 | -1.02% | 11,857 |
| Apr 16, 2026 | 11.81 | 11.81 | 11.75 | 11.81 | 11.45 | 0.05% | 10,600 |
| Apr 15, 2026 | 11.59 | 11.80 | 11.57 | 11.80 | 11.45 | 2.82% | 6,208 |
| Apr 14, 2026 | 11.53 | 11.55 | 11.48 | 11.48 | 11.13 | 1.01% | 2,589 |
| Apr 13, 2026 | 11.28 | 11.41 | 11.28 | 11.37 | 11.02 | 0.80% | 7,388 |
| Apr 10, 2026 | 11.31 | 11.31 | 11.23 | 11.28 | 10.93 | -2.00% | 17,484 |
| Apr 9, 2026 | 11.82 | 11.82 | 11.47 | 11.51 | 10.98 | -2.46% | 16,021 |
| Apr 8, 2026 | 12.54 | 12.54 | 11.77 | 11.80 | 11.26 | -5.03% | 14,637 |
| Apr 7, 2026 | 12.28 | 12.42 | 12.19 | 12.42 | 11.85 | 0.77% | 4,460 |
| Apr 6, 2026 | 12.40 | 12.44 | 12.30 | 12.33 | 11.76 | 0.04% | 8,798 |
| Apr 2, 2026 | 12.07 | 12.32 | 12.07 | 12.32 | 11.76 | -0.96% | 3,920 |
| Apr 1, 2026 | 12.45 | 12.47 | 12.39 | 12.44 | 11.69 | 0.24% | 4,876 |
| Mar 31, 2026 | 12.21 | 12.44 | 12.21 | 12.41 | 11.66 | 2.06% | 8,219 |
| Mar 30, 2026 | 12.34 | 12.34 | 12.14 | 12.16 | 11.43 | -1.74% | 7,552 |
| Mar 27, 2026 | 12.48 | 12.55 | 12.35 | 12.38 | 11.63 | -4.12% | 7,135 |
| Mar 26, 2026 | 13.15 | 13.15 | 12.91 | 12.91 | 11.94 | -2.77% | 13,497 |
| Mar 25, 2026 | 13.30 | 13.32 | 13.22 | 13.28 | 12.28 | 0.87% | 2,696 |
| Mar 24, 2026 | 13.27 | 13.27 | 13.05 | 13.16 | 12.17 | -0.98% | 4,409 |
| Mar 23, 2026 | 13.26 | 13.29 | 13.15 | 13.29 | 12.30 | 2.75% | 11,947 |
| Mar 20, 2026 | 13.08 | 13.08 | 12.84 | 12.93 | 11.97 | -2.64% | 10,237 |
| Mar 19, 2026 | 13.08 | 13.29 | 13.08 | 13.29 | 12.10 | 0.95% | 1,956 |
| Mar 18, 2026 | 13.21 | 13.23 | 13.15 | 13.16 | 11.99 | -0.04% | 12,375 |
| Mar 17, 2026 | 13.07 | 13.19 | 13.07 | 13.17 | 11.99 | 0.98% | 9,240 |
| Mar 16, 2026 | 12.98 | 13.05 | 12.96 | 13.04 | 11.88 | 0.52% | 5,479 |
| Mar 13, 2026 | 13.22 | 13.30 | 12.95 | 12.97 | 11.82 | -3.75% | 26,995 |
| Mar 12, 2026 | 13.49 | 13.61 | 13.44 | 13.48 | 12.09 | 0.67% | 27,169 |
| Mar 11, 2026 | 13.47 | 13.47 | 13.28 | 13.39 | 12.01 | 0.23% | 3,904 |
| Mar 10, 2026 | 13.53 | 13.56 | 13.33 | 13.35 | 11.98 | -1.92% | 5,584 |
| Mar 9, 2026 | 13.57 | 13.62 | 13.47 | 13.62 | 12.22 | -0.02% | 10,086 |
| Mar 6, 2026 | 13.55 | 13.64 | 13.53 | 13.62 | 12.22 | -1.10% | 11,371 |
| Mar 5, 2026 | 13.78 | 13.83 | 13.71 | 13.77 | 12.17 | -0.18% | 12,000 |
| Mar 4, 2026 | 13.77 | 13.84 | 13.75 | 13.80 | 12.19 | 0.59% | 16,515 |
| Mar 3, 2026 | 13.68 | 13.72 | 13.50 | 13.71 | 12.12 | 0.22% | 10,500 |
| Mar 2, 2026 | 13.67 | 13.70 | 13.61 | 13.68 | 12.09 | 1.59% | 6,320 |
| Feb 27, 2026 | 13.38 | 13.47 | 13.24 | 13.47 | 11.90 | -0.30% | 4,106 |
| Feb 26, 2026 | 13.45 | 13.52 | 13.32 | 13.51 | 11.71 | 1.14% | 3,491 |
| Feb 25, 2026 | 13.10 | 13.46 | 13.10 | 13.36 | 11.58 | 3.92% | 8,005 |
| Feb 24, 2026 | 12.88 | 13.00 | 12.80 | 12.86 | 11.15 | -1.21% | 8,160 |
| Feb 23, 2026 | 13.11 | 13.11 | 12.86 | 13.01 | 11.28 | -2.92% | 7,983 |
| Feb 20, 2026 | 13.25 | 13.41 | 13.19 | 13.41 | 11.62 | -1.35% | 5,634 |