GraniteShares YieldBoost RGTI ETF (RGYY)
NASDAQ: RGYY · Real-Time Price · USD
12.49
-0.42 (-3.25%)
At close: Feb 27, 2026, 4:00 PM EST
12.73
+0.24 (1.92%)
After-hours: Feb 27, 2026, 7:25 PM EST
RGYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.38 | 12.51 | 12.28 | 12.49 | 12.49 | -3.25% | 8,641 |
| Feb 26, 2026 | 12.92 | 12.99 | 12.56 | 12.91 | 12.91 | 0.78% | 17,212 |
| Feb 25, 2026 | 12.65 | 12.83 | 12.64 | 12.81 | 12.81 | 2.69% | 4,658 |
| Feb 24, 2026 | 12.32 | 12.49 | 12.30 | 12.47 | 12.47 | 1.70% | 2,762 |
| Feb 23, 2026 | 12.10 | 12.30 | 12.05 | 12.27 | 12.27 | 0.62% | 3,011 |
| Feb 20, 2026 | 12.28 | 12.28 | 12.05 | 12.19 | 12.19 | -4.39% | 8,002 |
| Feb 19, 2026 | 12.44 | 12.83 | 12.44 | 12.75 | 12.41 | 0.35% | 16,205 |
| Feb 18, 2026 | 12.51 | 12.82 | 12.23 | 12.71 | 12.37 | 1.49% | 13,999 |
| Feb 17, 2026 | 12.60 | 12.62 | 12.42 | 12.52 | 12.19 | -1.93% | 21,866 |
| Feb 13, 2026 | 12.60 | 12.79 | 12.47 | 12.77 | 12.43 | -1.25% | 11,277 |
| Feb 12, 2026 | 13.22 | 13.37 | 12.84 | 12.93 | 12.24 | -4.16% | 20,136 |
| Feb 11, 2026 | 14.04 | 14.04 | 13.42 | 13.49 | 12.77 | -3.51% | 6,615 |
| Feb 10, 2026 | 14.20 | 14.38 | 13.95 | 13.98 | 13.24 | -2.42% | 10,739 |
| Feb 9, 2026 | 14.10 | 14.55 | 14.10 | 14.33 | 13.57 | 0.04% | 8,388 |
| Feb 6, 2026 | 13.68 | 14.38 | 13.68 | 14.32 | 13.56 | 1.90% | 5,540 |
| Feb 5, 2026 | 14.31 | 14.31 | 14.02 | 14.05 | 12.94 | -5.63% | 10,286 |
| Feb 4, 2026 | 15.17 | 15.17 | 14.71 | 14.89 | 13.71 | -1.44% | 7,116 |
| Feb 3, 2026 | 15.18 | 15.18 | 14.94 | 15.11 | 13.91 | 0.20% | 7,707 |
| Feb 2, 2026 | 15.13 | 15.15 | 15.02 | 15.08 | 13.88 | -0.72% | 3,852 |
| Jan 30, 2026 | 15.50 | 15.50 | 15.14 | 15.19 | 13.98 | -4.78% | 10,261 |
| Jan 29, 2026 | 16.63 | 16.84 | 15.92 | 15.95 | 14.27 | -5.42% | 24,030 |
| Jan 28, 2026 | 17.21 | 17.21 | 16.83 | 16.87 | 15.09 | -2.06% | 15,935 |
| Jan 27, 2026 | 17.21 | 17.33 | 16.96 | 17.22 | 15.40 | 0.79% | 20,544 |
| Jan 26, 2026 | 17.98 | 17.98 | 17.02 | 17.09 | 15.28 | -4.02% | 26,445 |
| Jan 23, 2026 | 18.35 | 18.44 | 17.75 | 17.80 | 15.92 | -5.62% | 15,901 |
| Jan 22, 2026 | 18.62 | 18.95 | 18.62 | 18.86 | 16.43 | 2.27% | 14,838 |
| Jan 21, 2026 | 19.89 | 19.89 | 18.25 | 18.44 | 16.07 | -4.72% | 15,776 |
| Jan 20, 2026 | 19.02 | 20.03 | 18.74 | 19.36 | 16.87 | -0.70% | 9,080 |
| Jan 16, 2026 | 19.33 | 19.59 | 18.84 | 19.49 | 16.98 | -0.77% | 10,655 |
| Jan 15, 2026 | 20.36 | 20.36 | 19.64 | 19.64 | 16.65 | -1.99% | 35,812 |
| Jan 14, 2026 | 19.27 | 20.04 | 18.65 | 20.04 | 16.99 | 4.85% | 22,839 |
| Jan 13, 2026 | 19.67 | 19.67 | 19.12 | 19.12 | 16.20 | -2.14% | 7,608 |
| Jan 12, 2026 | 18.69 | 19.61 | 18.69 | 19.53 | 16.56 | 2.23% | 5,768 |
| Jan 9, 2026 | 19.34 | 19.56 | 19.11 | 19.11 | 16.19 | -2.91% | 11,191 |
| Jan 8, 2026 | 19.47 | 19.99 | 19.47 | 19.68 | 16.25 | 0.33% | 21,664 |
| Jan 7, 2026 | 19.64 | 19.79 | 19.60 | 19.62 | 16.20 | - | 13,792 |
| Jan 6, 2026 | 19.59 | 19.62 | 19.59 | 19.62 | 16.20 | 0.46% | 927 |
| Jan 5, 2026 | 19.48 | 19.60 | 19.39 | 19.53 | 16.13 | 2.10% | 7,331 |
| Jan 2, 2026 | 18.61 | 19.12 | 18.47 | 19.12 | 15.79 | 0.33% | 2,470 |
| Dec 31, 2025 | 19.16 | 19.20 | 19.06 | 19.06 | 15.33 | -0.57% | 6,485 |
| Dec 30, 2025 | 19.29 | 19.36 | 19.03 | 19.17 | 15.42 | -1.22% | 3,268 |
| Dec 29, 2025 | 19.27 | 19.41 | 19.27 | 19.41 | 15.61 | -0.41% | 2,646 |
| Dec 26, 2025 | 20.28 | 20.28 | 19.49 | 19.49 | 15.67 | -6.13% | 4,133 |
| Dec 24, 2025 | 20.93 | 20.93 | 20.70 | 20.76 | 16.25 | -1.18% | 14,108 |
| Dec 23, 2025 | 21.12 | 21.30 | 20.91 | 21.01 | 16.44 | -1.85% | 7,493 |
| Dec 22, 2025 | 21.32 | 21.42 | 21.32 | 21.40 | 16.75 | 2.44% | 959 |
| Dec 19, 2025 | 20.30 | 20.89 | 20.30 | 20.89 | 16.35 | 0.39% | 6,991 |
| Dec 18, 2025 | 21.07 | 21.07 | 20.65 | 20.81 | 15.87 | 0.48% | 13,656 |
| Dec 17, 2025 | 21.20 | 21.31 | 20.71 | 20.71 | 15.80 | -1.55% | 2,547 |
| Dec 16, 2025 | 20.96 | 21.04 | 20.80 | 21.04 | 16.04 | 0.36% | 6,734 |