GraniteShares YieldBOOST PLTR ETF (PLYY)
NASDAQ: PLYY · Real-Time Price · USD
9.46
0.00 (0.03%)
At close: Jun 11, 2026, 4:00 PM EDT
9.30
-0.16 (-1.72%)
After-hours: Jun 11, 2026, 5:34 PM EDT
PLYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 9.40 | 9.46 | 9.38 | 9.46 | 9.46 | 0.03% | 6,869 |
| Jun 10, 2026 | 9.46 | 9.51 | 9.43 | 9.46 | 9.46 | -0.63% | 6,306 |
| Jun 9, 2026 | 9.63 | 9.63 | 9.50 | 9.52 | 9.52 | -1.45% | 2,145 |
| Jun 8, 2026 | 9.61 | 9.66 | 9.61 | 9.66 | 9.66 | 0.17% | 9,041 |
| Jun 5, 2026 | 9.68 | 9.68 | 9.61 | 9.64 | 9.64 | -1.08% | 2,332 |
| Jun 4, 2026 | 9.89 | 9.90 | 9.83 | 9.85 | 9.75 | -0.15% | 8,676 |
| Jun 3, 2026 | 9.89 | 9.90 | 9.86 | 9.87 | 9.76 | -1.20% | 4,797 |
| Jun 2, 2026 | 9.99 | 10.00 | 9.95 | 9.99 | 9.88 | -0.65% | 10,866 |
| Jun 1, 2026 | 10.05 | 10.06 | 10.01 | 10.05 | 9.95 | -0.79% | 16,451 |
| May 29, 2026 | 10.02 | 10.13 | 10.02 | 10.13 | 10.03 | 1.06% | 8,621 |
| May 28, 2026 | 10.05 | 10.13 | 10.05 | 10.13 | 9.92 | 1.60% | 5,336 |
| May 27, 2026 | 9.98 | 10.09 | 9.95 | 9.97 | 9.76 | -1.18% | 3,591 |
| May 26, 2026 | 10.09 | 10.11 | 10.00 | 10.09 | 9.88 | 0.10% | 11,002 |
| May 22, 2026 | 10.13 | 10.13 | 10.01 | 10.08 | 9.87 | 0.17% | 7,619 |
| May 21, 2026 | 10.17 | 10.19 | 10.14 | 10.18 | 9.85 | 0.05% | 15,008 |
| May 20, 2026 | 10.14 | 10.18 | 10.13 | 10.17 | 9.85 | 0.25% | 3,304 |
| May 19, 2026 | 10.14 | 10.15 | 10.12 | 10.15 | 9.83 | 0.15% | 13,321 |
| May 18, 2026 | 10.09 | 10.13 | 10.08 | 10.13 | 9.81 | 0.15% | 3,780 |
| May 15, 2026 | 10.09 | 10.16 | 10.09 | 10.12 | 9.80 | -0.33% | 3,164 |
| May 14, 2026 | 10.22 | 10.33 | 10.21 | 10.30 | 9.83 | 0.78% | 6,410 |
| May 13, 2026 | 10.55 | 10.61 | 10.22 | 10.22 | 9.75 | -3.66% | 6,045 |
| May 12, 2026 | 10.63 | 10.63 | 10.49 | 10.61 | 10.12 | -0.05% | 8,806 |
| May 11, 2026 | 10.57 | 10.62 | 10.44 | 10.61 | 10.13 | -0.30% | 7,396 |
| May 8, 2026 | 10.61 | 10.65 | 10.55 | 10.65 | 10.16 | -0.39% | 4,738 |
| May 7, 2026 | 10.84 | 10.99 | 10.83 | 10.85 | 10.20 | 0.60% | 4,123 |
| May 6, 2026 | 10.86 | 10.91 | 10.79 | 10.79 | 10.14 | -1.70% | 11,574 |
| May 5, 2026 | 11.21 | 11.30 | 10.93 | 10.97 | 10.31 | -3.08% | 29,093 |
| May 4, 2026 | 11.34 | 11.36 | 11.30 | 11.32 | 10.64 | 0.87% | 4,863 |
| May 1, 2026 | 11.06 | 11.23 | 11.06 | 11.22 | 10.55 | 2.78% | 3,870 |
| Apr 30, 2026 | 11.08 | 11.09 | 10.98 | 11.09 | 10.26 | 0.91% | 9,660 |
| Apr 29, 2026 | 11.07 | 11.07 | 10.95 | 10.99 | 10.17 | -1.08% | 3,273 |
| Apr 28, 2026 | 11.18 | 11.18 | 11.11 | 11.11 | 10.28 | -0.67% | 4,932 |
| Apr 27, 2026 | 11.18 | 11.25 | 11.17 | 11.18 | 10.35 | -0.48% | 21,829 |
| Apr 24, 2026 | 11.41 | 11.41 | 11.10 | 11.24 | 10.40 | -0.08% | 7,331 |
| Apr 23, 2026 | 11.77 | 11.77 | 11.42 | 11.42 | 10.41 | -3.53% | 8,747 |
| Apr 22, 2026 | 11.77 | 11.85 | 11.77 | 11.84 | 10.79 | 1.54% | 5,669 |
| Apr 21, 2026 | 11.69 | 11.74 | 11.66 | 11.66 | 10.62 | 0.30% | 4,285 |
| Apr 20, 2026 | 11.58 | 11.63 | 11.57 | 11.63 | 10.59 | -0.56% | 7,923 |
| Apr 17, 2026 | 11.71 | 11.74 | 11.65 | 11.69 | 10.65 | 0.51% | 11,857 |
| Apr 16, 2026 | 11.81 | 11.81 | 11.75 | 11.81 | 10.60 | 0.05% | 10,600 |
| Apr 15, 2026 | 11.59 | 11.80 | 11.57 | 11.80 | 10.59 | 2.82% | 6,208 |
| Apr 14, 2026 | 11.53 | 11.55 | 11.48 | 11.48 | 10.30 | 1.01% | 2,589 |
| Apr 13, 2026 | 11.28 | 11.41 | 11.28 | 11.37 | 10.20 | 0.80% | 7,388 |
| Apr 10, 2026 | 11.31 | 11.31 | 11.23 | 11.28 | 10.12 | -0.42% | 17,484 |
| Apr 9, 2026 | 11.82 | 11.82 | 11.47 | 11.51 | 10.16 | -2.46% | 16,021 |
| Apr 8, 2026 | 12.54 | 12.54 | 11.77 | 11.80 | 10.42 | -5.03% | 14,637 |
| Apr 7, 2026 | 12.28 | 12.42 | 12.19 | 12.42 | 10.97 | 0.77% | 4,460 |
| Apr 6, 2026 | 12.40 | 12.44 | 12.30 | 12.33 | 10.88 | 0.04% | 8,798 |
| Apr 2, 2026 | 12.07 | 12.32 | 12.07 | 12.32 | 10.88 | 0.59% | 3,920 |
| Apr 1, 2026 | 12.45 | 12.47 | 12.39 | 12.44 | 10.82 | 0.24% | 4,876 |