GraniteShares YieldBoost RGTI ETF (RGYY)
NASDAQ: RGYY · Real-Time Price · USD
10.62
-0.41 (-3.72%)
At close: Mar 20, 2026, 4:00 PM EDT
10.83
+0.21 (1.98%)
After-hours: Mar 20, 2026, 5:30 PM EDT
RGYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.66 | 10.66 | 10.53 | 10.62 | 10.62 | -3.71% | 6,523 |
| Mar 19, 2026 | 11.36 | 11.36 | 10.88 | 11.03 | 11.03 | -1.20% | 4,921 |
| Mar 18, 2026 | 11.32 | 11.36 | 11.12 | 11.16 | 11.16 | -2.04% | 36,438 |
| Mar 17, 2026 | 11.35 | 11.40 | 11.28 | 11.40 | 11.39 | -0.12% | 2,515 |
| Mar 16, 2026 | 11.51 | 11.54 | 11.33 | 11.41 | 11.41 | -0.58% | 5,745 |
| Mar 13, 2026 | 11.60 | 11.80 | 11.48 | 11.48 | 11.48 | -2.38% | 3,009 |
| Mar 12, 2026 | 11.93 | 11.93 | 11.70 | 11.76 | 11.52 | -2.65% | 12,545 |
| Mar 11, 2026 | 12.26 | 12.29 | 12.08 | 12.08 | 11.83 | -1.11% | 2,481 |
| Mar 10, 2026 | 12.26 | 12.43 | 12.21 | 12.21 | 11.97 | -1.45% | 2,318 |
| Mar 9, 2026 | 12.07 | 12.39 | 12.02 | 12.39 | 12.14 | 1.39% | 3,373 |
| Mar 6, 2026 | 12.24 | 12.37 | 12.15 | 12.22 | 11.98 | -2.29% | 5,267 |
| Mar 5, 2026 | 12.63 | 12.63 | 12.37 | 12.51 | 12.02 | -1.64% | 7,527 |
| Mar 4, 2026 | 12.34 | 12.75 | 12.25 | 12.72 | 12.22 | 3.38% | 4,114 |
| Mar 3, 2026 | 12.30 | 12.51 | 12.21 | 12.30 | 11.82 | -1.59% | 5,074 |
| Mar 2, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.01 | 0.07% | 5,526 |
| Feb 27, 2026 | 12.38 | 12.51 | 12.28 | 12.49 | 12.00 | -3.25% | 9,647 |
| Feb 26, 2026 | 12.92 | 12.99 | 12.56 | 12.91 | 12.08 | 0.78% | 17,370 |
| Feb 25, 2026 | 12.65 | 12.83 | 12.64 | 12.81 | 11.98 | 2.69% | 4,658 |
| Feb 24, 2026 | 12.32 | 12.49 | 12.30 | 12.47 | 11.67 | 1.70% | 2,762 |
| Feb 23, 2026 | 12.10 | 12.30 | 12.05 | 12.27 | 11.47 | 0.62% | 3,011 |
| Feb 20, 2026 | 12.28 | 12.28 | 12.05 | 12.19 | 11.40 | -4.39% | 8,002 |
| Feb 19, 2026 | 12.44 | 12.83 | 12.44 | 12.75 | 11.61 | 0.35% | 16,205 |
| Feb 18, 2026 | 12.51 | 12.82 | 12.23 | 12.71 | 11.57 | 1.49% | 13,999 |
| Feb 17, 2026 | 12.60 | 12.62 | 12.42 | 12.52 | 11.40 | -1.93% | 21,866 |
| Feb 13, 2026 | 12.60 | 12.79 | 12.47 | 12.77 | 11.63 | -1.25% | 11,277 |
| Feb 12, 2026 | 13.22 | 13.37 | 12.84 | 12.93 | 11.45 | -4.16% | 20,136 |
| Feb 11, 2026 | 14.04 | 14.04 | 13.42 | 13.49 | 11.95 | -3.51% | 6,615 |
| Feb 10, 2026 | 14.20 | 14.38 | 13.95 | 13.98 | 12.39 | -2.42% | 10,739 |
| Feb 9, 2026 | 14.10 | 14.55 | 14.10 | 14.33 | 12.69 | 0.04% | 8,388 |
| Feb 6, 2026 | 13.68 | 14.38 | 13.68 | 14.32 | 12.69 | 1.90% | 5,540 |
| Feb 5, 2026 | 14.31 | 14.31 | 14.02 | 14.05 | 12.10 | -5.63% | 10,286 |
| Feb 4, 2026 | 15.17 | 15.17 | 14.71 | 14.89 | 12.83 | -1.44% | 7,116 |
| Feb 3, 2026 | 15.18 | 15.18 | 14.94 | 15.11 | 13.01 | 0.20% | 7,707 |
| Feb 2, 2026 | 15.13 | 15.15 | 15.02 | 15.08 | 12.99 | -0.72% | 3,852 |
| Jan 30, 2026 | 15.50 | 15.50 | 15.14 | 15.19 | 13.08 | -4.78% | 10,261 |
| Jan 29, 2026 | 16.63 | 16.84 | 15.92 | 15.95 | 13.35 | -5.42% | 24,030 |
| Jan 28, 2026 | 17.21 | 17.21 | 16.83 | 16.87 | 14.12 | -2.06% | 15,935 |
| Jan 27, 2026 | 17.21 | 17.33 | 16.96 | 17.22 | 14.41 | 0.79% | 20,544 |
| Jan 26, 2026 | 17.98 | 17.98 | 17.02 | 17.09 | 14.30 | -4.02% | 26,445 |
| Jan 23, 2026 | 18.35 | 18.44 | 17.75 | 17.80 | 14.90 | -5.62% | 15,901 |
| Jan 22, 2026 | 18.62 | 18.95 | 18.62 | 18.86 | 15.37 | 2.27% | 14,838 |
| Jan 21, 2026 | 19.89 | 19.89 | 18.25 | 18.44 | 15.03 | -4.72% | 15,776 |
| Jan 20, 2026 | 19.02 | 20.03 | 18.74 | 19.36 | 15.78 | -0.70% | 9,080 |
| Jan 16, 2026 | 19.33 | 19.59 | 18.84 | 19.49 | 15.89 | -0.77% | 10,655 |
| Jan 15, 2026 | 20.36 | 20.36 | 19.64 | 19.64 | 15.57 | -1.99% | 35,812 |
| Jan 14, 2026 | 19.27 | 20.04 | 18.65 | 20.04 | 15.89 | 4.85% | 22,839 |
| Jan 13, 2026 | 19.67 | 19.67 | 19.12 | 19.12 | 15.16 | -2.14% | 7,608 |
| Jan 12, 2026 | 18.69 | 19.61 | 18.69 | 19.53 | 15.49 | 2.23% | 5,768 |
| Jan 9, 2026 | 19.34 | 19.56 | 19.11 | 19.11 | 15.15 | -2.91% | 11,191 |
| Jan 8, 2026 | 19.47 | 19.99 | 19.47 | 19.68 | 15.21 | 0.33% | 21,664 |