GraniteShares YieldBOOST PLTR ETF (PLYY)
NASDAQ: PLYY · Real-Time Price · USD
8.12
-0.03 (-0.37%)
At close: Oct 15, 2026, 4:00 PM EDT
8.13
+0.01 (0.12%)
After-hours: Oct 15, 2026, 5:42 PM EDT
PLYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.11 | 8.13 | 8.09 | 8.12 | 8.12 | -0.37% | 5,721 |
| Oct 14, 2026 | 8.17 | 8.18 | 8.15 | 8.15 | 8.15 | -0.43% | 4,162 |
| Oct 13, 2026 | 8.20 | 8.21 | 8.17 | 8.19 | 8.19 | 0.06% | 4,446 |
| Oct 12, 2026 | 8.17 | 8.18 | 8.17 | 8.18 | 8.18 | - | 1,635 |
| Oct 9, 2026 | 8.13 | 8.18 | 8.13 | 8.18 | 8.18 | 0.53% | 3,358 |
| Oct 8, 2026 | 8.24 | 8.24 | 8.19 | 8.22 | 8.14 | 0.47% | 6,119 |
| Oct 7, 2026 | 8.19 | 8.19 | 8.18 | 8.19 | 8.10 | 0.12% | 1,057 |
| Oct 6, 2026 | 8.17 | 8.18 | 8.17 | 8.18 | 8.09 | 0.43% | 5,549 |
| Oct 5, 2026 | 8.16 | 8.16 | 8.08 | 8.14 | 8.05 | 0.25% | 3,556 |
| Oct 2, 2026 | 8.10 | 8.13 | 8.10 | 8.12 | 8.03 | 0.12% | 1,618 |
| Oct 1, 2026 | 8.16 | 8.19 | 8.16 | 8.19 | 8.02 | 0.80% | 937 |
| Sep 30, 2026 | 8.15 | 8.16 | 8.06 | 8.13 | 7.96 | 1.10% | 1,842 |
| Sep 29, 2026 | 8.01 | 8.04 | 8.00 | 8.04 | 7.87 | 0.02% | 2,069 |
| Sep 28, 2026 | 8.03 | 8.06 | 8.01 | 8.04 | 7.87 | -0.64% | 1,899 |
| Sep 25, 2026 | 8.06 | 8.09 | 8.06 | 8.09 | 7.92 | 0.17% | 4,493 |
| Sep 24, 2026 | 8.14 | 8.16 | 8.12 | 8.16 | 7.91 | 0.06% | 3,291 |
| Sep 23, 2026 | 8.16 | 8.17 | 8.14 | 8.16 | 7.90 | 0.12% | 2,460 |
| Sep 22, 2026 | 8.15 | 8.15 | 8.13 | 8.15 | 7.90 | 0.12% | 1,135 |
| Sep 21, 2026 | 8.10 | 8.14 | 8.10 | 8.14 | 7.89 | 0.62% | 3,902 |
| Sep 18, 2026 | 8.09 | 8.09 | 8.03 | 8.09 | 7.84 | 0.26% | 1,677 |
| Sep 17, 2026 | 8.14 | 8.15 | 8.14 | 8.15 | 7.82 | 0.18% | 1,797 |
| Sep 16, 2026 | 8.11 | 8.14 | 8.11 | 8.14 | 7.80 | 0.31% | 1,157 |
| Sep 15, 2026 | 8.07 | 8.11 | 8.07 | 8.11 | 7.78 | 0.19% | 6,230 |
| Sep 14, 2026 | 8.02 | 8.10 | 8.01 | 8.10 | 7.76 | 0.88% | 5,048 |
| Sep 11, 2026 | 8.02 | 8.05 | 8.01 | 8.02 | 7.70 | 0.41% | 1,329 |
| Sep 10, 2026 | 8.11 | 8.11 | 8.08 | 8.08 | 7.66 | -0.92% | 1,790 |
| Sep 9, 2026 | 8.14 | 8.17 | 8.14 | 8.15 | 7.74 | 0.31% | 1,618 |
| Sep 8, 2026 | 8.14 | 8.16 | 8.13 | 8.13 | 7.71 | -0.31% | 2,850 |
| Sep 4, 2026 | 8.19 | 8.19 | 8.14 | 8.15 | 7.74 | -1.13% | 3,366 |
| Sep 3, 2026 | 8.25 | 8.35 | 8.25 | 8.33 | 7.82 | 1.71% | 4,142 |
| Sep 2, 2026 | 8.47 | 8.47 | 8.19 | 8.19 | 7.69 | -4.55% | 6,598 |
| Sep 1, 2026 | 8.61 | 8.61 | 8.57 | 8.58 | 8.06 | - | 3,968 |
| Aug 31, 2026 | 8.59 | 8.60 | 8.58 | 8.58 | 8.06 | 0.05% | 2,001 |
| Aug 28, 2026 | 8.56 | 8.59 | 8.56 | 8.58 | 8.05 | 0.22% | 4,501 |
| Aug 27, 2026 | 8.60 | 8.66 | 8.60 | 8.65 | 8.04 | 1.17% | 4,363 |
| Aug 26, 2026 | 8.44 | 8.55 | 8.44 | 8.55 | 7.94 | 0.71% | 4,967 |
| Aug 25, 2026 | 8.55 | 8.55 | 8.46 | 8.49 | 7.89 | -0.47% | 3,435 |
| Aug 24, 2026 | 8.51 | 8.53 | 8.43 | 8.53 | 7.93 | -0.23% | 4,433 |
| Aug 21, 2026 | 8.49 | 8.55 | 8.45 | 8.55 | 7.94 | 0.81% | 15,023 |
| Aug 20, 2026 | 8.56 | 8.59 | 8.55 | 8.57 | 7.88 | -0.06% | 11,731 |
| Aug 19, 2026 | 8.54 | 8.58 | 8.53 | 8.57 | 7.88 | 0.59% | 6,572 |
| Aug 18, 2026 | 8.51 | 8.54 | 8.51 | 8.52 | 7.84 | 0.06% | 3,714 |
| Aug 17, 2026 | 8.53 | 8.54 | 8.52 | 8.52 | 7.83 | -0.29% | 1,808 |
| Aug 14, 2026 | 8.50 | 8.55 | 8.50 | 8.54 | 7.86 | 0.16% | 19,388 |
| Aug 13, 2026 | 8.59 | 8.63 | 8.58 | 8.62 | 7.85 | 0.94% | 29,274 |
| Aug 12, 2026 | 8.56 | 8.56 | 8.51 | 8.54 | 7.77 | -0.23% | 15,768 |
| Aug 11, 2026 | 8.57 | 8.57 | 8.54 | 8.56 | 7.79 | 0.16% | 1,746 |
| Aug 10, 2026 | 8.53 | 8.57 | 8.53 | 8.54 | 7.78 | 0.25% | 12,035 |
| Aug 7, 2026 | 8.51 | 8.55 | 8.48 | 8.52 | 7.76 | 1.11% | 16,983 |
| Aug 6, 2026 | 8.51 | 8.52 | 8.51 | 8.52 | 7.67 | -0.35% | 1,269 |