GraniteShares YieldBoost RGTI ETF (RGYY)
NASDAQ: RGYY · Real-Time Price · USD
10.06
-0.04 (-0.35%)
At close: Apr 10, 2026, 4:00 PM EDT
9.90
-0.15 (-1.54%)
After-hours: Apr 10, 2026, 4:26 PM EDT
RGYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 9.99 | 10.06 | 9.92 | 10.06 | 10.06 | -0.30% | 4,130 |
| Apr 9, 2026 | 10.02 | 10.18 | 10.02 | 10.09 | 10.09 | -0.30% | 16,686 |
| Apr 8, 2026 | 10.11 | 10.12 | 10.03 | 10.12 | 10.11 | 2.04% | 2,639 |
| Apr 7, 2026 | 9.94 | 9.94 | 9.78 | 9.91 | 9.91 | -0.75% | 1,296 |
| Apr 6, 2026 | 9.96 | 9.99 | 9.94 | 9.99 | 9.99 | 0.13% | 1,803 |
| Apr 2, 2026 | 9.43 | 9.98 | 9.43 | 9.98 | 9.98 | -0.25% | 2,385 |
| Apr 1, 2026 | 10.09 | 10.09 | 10.00 | 10.00 | 9.81 | -1.09% | 2,193 |
| Mar 31, 2026 | 9.94 | 10.11 | 9.91 | 10.11 | 9.92 | 2.33% | 6,718 |
| Mar 30, 2026 | 9.99 | 10.01 | 9.87 | 9.88 | 9.69 | -1.25% | 2,332 |
| Mar 27, 2026 | 10.18 | 10.19 | 9.99 | 10.01 | 9.82 | -4.04% | 5,814 |
| Mar 26, 2026 | 10.50 | 10.50 | 10.39 | 10.43 | 10.03 | -1.55% | 12,237 |
| Mar 25, 2026 | 11.00 | 11.02 | 10.52 | 10.59 | 10.19 | -2.49% | 6,841 |
| Mar 24, 2026 | 10.85 | 10.98 | 10.77 | 10.86 | 10.45 | 0.18% | 28,691 |
| Mar 23, 2026 | 10.55 | 10.84 | 10.55 | 10.84 | 10.43 | 2.08% | 13,961 |
| Mar 20, 2026 | 10.66 | 10.66 | 10.53 | 10.62 | 10.22 | -3.71% | 6,523 |
| Mar 19, 2026 | 11.36 | 11.36 | 10.88 | 11.03 | 10.41 | -1.20% | 4,921 |
| Mar 18, 2026 | 11.32 | 11.36 | 11.12 | 11.16 | 10.54 | -2.04% | 36,438 |
| Mar 17, 2026 | 11.35 | 11.40 | 11.28 | 11.40 | 10.75 | -0.12% | 2,515 |
| Mar 16, 2026 | 11.51 | 11.54 | 11.33 | 11.41 | 10.77 | -0.58% | 5,745 |
| Mar 13, 2026 | 11.60 | 11.80 | 11.48 | 11.48 | 10.83 | -2.38% | 3,009 |
| Mar 12, 2026 | 11.93 | 11.93 | 11.70 | 11.76 | 10.87 | -2.65% | 12,545 |
| Mar 11, 2026 | 12.26 | 12.29 | 12.08 | 12.08 | 11.17 | -1.11% | 2,481 |
| Mar 10, 2026 | 12.26 | 12.43 | 12.21 | 12.21 | 11.29 | -1.45% | 2,318 |
| Mar 9, 2026 | 12.07 | 12.39 | 12.02 | 12.39 | 11.46 | 1.39% | 3,373 |
| Mar 6, 2026 | 12.24 | 12.37 | 12.15 | 12.22 | 11.30 | -2.29% | 5,267 |
| Mar 5, 2026 | 12.63 | 12.63 | 12.37 | 12.51 | 11.34 | -1.64% | 7,527 |
| Mar 4, 2026 | 12.34 | 12.75 | 12.25 | 12.72 | 11.53 | 3.38% | 4,114 |
| Mar 3, 2026 | 12.30 | 12.51 | 12.21 | 12.30 | 11.16 | -1.59% | 5,074 |
| Mar 2, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 11.34 | 0.07% | 5,526 |
| Feb 27, 2026 | 12.38 | 12.51 | 12.28 | 12.49 | 11.33 | -3.25% | 9,647 |
| Feb 26, 2026 | 12.92 | 12.99 | 12.56 | 12.91 | 11.40 | 0.78% | 17,370 |
| Feb 25, 2026 | 12.65 | 12.83 | 12.64 | 12.81 | 11.31 | 2.69% | 4,658 |
| Feb 24, 2026 | 12.32 | 12.49 | 12.30 | 12.47 | 11.01 | 1.70% | 2,762 |
| Feb 23, 2026 | 12.10 | 12.30 | 12.05 | 12.27 | 10.83 | 0.62% | 3,011 |
| Feb 20, 2026 | 12.28 | 12.28 | 12.05 | 12.19 | 10.76 | -4.39% | 8,002 |
| Feb 19, 2026 | 12.44 | 12.83 | 12.44 | 12.75 | 10.96 | 0.35% | 16,205 |
| Feb 18, 2026 | 12.51 | 12.82 | 12.23 | 12.71 | 10.92 | 1.49% | 13,999 |
| Feb 17, 2026 | 12.60 | 12.62 | 12.42 | 12.52 | 10.76 | -1.93% | 21,866 |
| Feb 13, 2026 | 12.60 | 12.79 | 12.47 | 12.77 | 10.97 | -1.25% | 11,277 |
| Feb 12, 2026 | 13.22 | 13.37 | 12.84 | 12.93 | 10.81 | -4.16% | 20,136 |
| Feb 11, 2026 | 14.04 | 14.04 | 13.42 | 13.49 | 11.28 | -3.51% | 6,615 |
| Feb 10, 2026 | 14.20 | 14.38 | 13.95 | 13.98 | 11.69 | -2.42% | 10,739 |
| Feb 9, 2026 | 14.10 | 14.55 | 14.10 | 14.33 | 11.98 | 0.04% | 8,388 |
| Feb 6, 2026 | 13.68 | 14.38 | 13.68 | 14.32 | 11.98 | 1.90% | 5,540 |
| Feb 5, 2026 | 14.31 | 14.31 | 14.02 | 14.05 | 11.42 | -5.63% | 10,286 |
| Feb 4, 2026 | 15.17 | 15.17 | 14.71 | 14.89 | 12.11 | -1.44% | 7,116 |
| Feb 3, 2026 | 15.18 | 15.18 | 14.94 | 15.11 | 12.28 | 0.20% | 7,707 |
| Feb 2, 2026 | 15.13 | 15.15 | 15.02 | 15.08 | 12.26 | -0.72% | 3,852 |
| Jan 30, 2026 | 15.50 | 15.50 | 15.14 | 15.19 | 12.35 | -4.78% | 10,261 |
| Jan 29, 2026 | 16.63 | 16.84 | 15.92 | 15.95 | 12.60 | -5.42% | 24,030 |