GraniteShares YieldBoost RGTI ETF (RGYY)
NASDAQ: RGYY · Real-Time Price · USD
14.32
+0.27 (1.92%)
At close: Feb 6, 2026, 4:00 PM EST
14.38
+0.06 (0.42%)
After-hours: Feb 6, 2026, 7:14 PM EST
RGYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 13.68 | 14.38 | 13.68 | 14.32 | 14.32 | 1.90% | 5,536 |
| Feb 5, 2026 | 14.31 | 14.31 | 14.02 | 14.05 | 14.05 | -5.63% | 10,286 |
| Feb 4, 2026 | 15.17 | 15.17 | 14.71 | 14.89 | 14.89 | -1.44% | 7,116 |
| Feb 3, 2026 | 15.18 | 15.18 | 14.94 | 15.11 | 15.11 | 0.20% | 7,707 |
| Feb 2, 2026 | 15.13 | 15.15 | 15.02 | 15.08 | 15.08 | -0.72% | 3,852 |
| Jan 30, 2026 | 15.50 | 15.50 | 15.14 | 15.19 | 15.19 | -4.78% | 10,261 |
| Jan 29, 2026 | 16.63 | 16.84 | 15.92 | 15.95 | 15.50 | -5.42% | 24,030 |
| Jan 28, 2026 | 17.21 | 17.21 | 16.83 | 16.87 | 16.39 | -2.06% | 15,935 |
| Jan 27, 2026 | 17.21 | 17.33 | 16.96 | 17.22 | 16.73 | 0.79% | 20,544 |
| Jan 26, 2026 | 17.98 | 17.98 | 17.02 | 17.09 | 16.60 | -4.02% | 26,445 |
| Jan 23, 2026 | 18.35 | 18.44 | 17.75 | 17.80 | 17.30 | -5.62% | 15,901 |
| Jan 22, 2026 | 18.62 | 18.95 | 18.62 | 18.86 | 17.85 | 2.27% | 14,838 |
| Jan 21, 2026 | 19.89 | 19.89 | 18.25 | 18.44 | 17.46 | -4.72% | 15,776 |
| Jan 20, 2026 | 19.02 | 20.03 | 18.74 | 19.36 | 18.32 | -0.70% | 9,080 |
| Jan 16, 2026 | 19.33 | 19.59 | 18.84 | 19.49 | 18.45 | -0.77% | 10,655 |
| Jan 15, 2026 | 20.36 | 20.36 | 19.64 | 19.64 | 18.08 | -1.99% | 35,812 |
| Jan 14, 2026 | 19.27 | 20.04 | 18.65 | 20.04 | 18.45 | 4.85% | 22,839 |
| Jan 13, 2026 | 19.67 | 19.67 | 19.12 | 19.12 | 17.60 | -2.14% | 7,608 |
| Jan 12, 2026 | 18.69 | 19.61 | 18.69 | 19.53 | 17.98 | 2.23% | 5,768 |
| Jan 9, 2026 | 19.34 | 19.56 | 19.11 | 19.11 | 17.59 | -2.91% | 11,191 |
| Jan 8, 2026 | 19.47 | 19.99 | 19.47 | 19.68 | 17.66 | 0.33% | 21,664 |
| Jan 7, 2026 | 19.64 | 19.79 | 19.60 | 19.62 | 17.60 | - | 13,792 |
| Jan 6, 2026 | 19.59 | 19.62 | 19.59 | 19.62 | 17.60 | 0.46% | 927 |
| Jan 5, 2026 | 19.48 | 19.60 | 19.39 | 19.53 | 17.52 | 2.10% | 7,331 |
| Jan 2, 2026 | 18.61 | 19.12 | 18.47 | 19.12 | 17.16 | 0.33% | 2,470 |
| Dec 31, 2025 | 19.16 | 19.20 | 19.06 | 19.06 | 16.65 | -0.57% | 6,485 |
| Dec 30, 2025 | 19.29 | 19.36 | 19.03 | 19.17 | 16.75 | -1.22% | 3,268 |
| Dec 29, 2025 | 19.27 | 19.41 | 19.27 | 19.41 | 16.95 | -0.41% | 2,646 |
| Dec 26, 2025 | 20.28 | 20.28 | 19.49 | 19.49 | 17.02 | -6.13% | 4,133 |
| Dec 24, 2025 | 20.93 | 20.93 | 20.70 | 20.76 | 17.65 | -1.18% | 14,108 |
| Dec 23, 2025 | 21.12 | 21.30 | 20.91 | 21.01 | 17.86 | -1.85% | 7,493 |
| Dec 22, 2025 | 21.32 | 21.42 | 21.32 | 21.40 | 18.20 | 2.44% | 959 |
| Dec 19, 2025 | 20.30 | 20.89 | 20.30 | 20.89 | 17.76 | 0.39% | 6,991 |
| Dec 18, 2025 | 21.07 | 21.07 | 20.65 | 20.81 | 17.24 | 0.48% | 13,656 |
| Dec 17, 2025 | 21.20 | 21.31 | 20.71 | 20.71 | 17.16 | -1.55% | 2,547 |
| Dec 16, 2025 | 20.96 | 21.04 | 20.80 | 21.04 | 17.43 | 0.36% | 6,734 |
| Dec 15, 2025 | 21.32 | 21.38 | 20.96 | 20.96 | 17.37 | -2.64% | 11,720 |
| Dec 12, 2025 | 21.85 | 22.02 | 21.32 | 21.53 | 17.84 | -4.22% | 3,947 |
| Dec 11, 2025 | 21.89 | 22.56 | 21.89 | 22.48 | 18.12 | 0.62% | 13,375 |
| Dec 10, 2025 | 22.44 | 22.73 | 22.31 | 22.34 | 18.01 | 3.15% | 16,836 |
| Dec 9, 2025 | 21.67 | 21.68 | 21.63 | 21.66 | 17.46 | -6.30% | 16,009 |
| Dec 8, 2025 | 22.93 | 23.17 | 22.93 | 23.11 | 18.63 | -0.02% | 8,329 |
| Dec 5, 2025 | 23.22 | 23.22 | 23.07 | 23.12 | 18.64 | -2.53% | 2,921 |
| Dec 4, 2025 | 23.57 | 23.90 | 23.45 | 23.72 | 18.64 | 1.49% | 8,400 |
| Dec 3, 2025 | 22.80 | 23.37 | 22.63 | 23.37 | 18.36 | 2.55% | 6,756 |
| Dec 2, 2025 | 22.83 | 22.95 | 22.56 | 22.79 | 17.90 | 1.18% | 13,548 |
| Dec 1, 2025 | 23.08 | 23.08 | 22.50 | 22.52 | 17.70 | -5.56% | 4,429 |
| Nov 28, 2025 | 23.82 | 24.06 | 23.82 | 23.85 | 18.74 | -2.47% | 2,604 |
| Nov 26, 2025 | 25.02 | 25.02 | 24.45 | 24.45 | 18.69 | -1.33% | 19,653 |