GraniteShares YieldBoost RGTI ETF (RGYY)
NASDAQ: RGYY · Real-Time Price · USD
6.75
+0.02 (0.30%)
Aug 11, 2026, 11:37 AM EDT - Market open
RGYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.75 | 6.82 | 6.72 | 6.74 | - | 0.15% | 6,660 |
| Aug 10, 2026 | 6.66 | 6.74 | 6.65 | 6.73 | 6.73 | 0.07% | 8,655 |
| Aug 7, 2026 | 6.69 | 6.73 | 6.67 | 6.73 | 6.73 | 0.99% | 13,373 |
| Aug 6, 2026 | 6.75 | 6.79 | 6.74 | 6.77 | 6.66 | - | 21,221 |
| Aug 5, 2026 | 6.75 | 6.78 | 6.74 | 6.77 | 6.66 | 0.07% | 7,506 |
| Aug 4, 2026 | 6.81 | 6.81 | 6.74 | 6.76 | 6.65 | 0.30% | 20,051 |
| Aug 3, 2026 | 6.68 | 6.76 | 6.65 | 6.74 | 6.63 | 0.97% | 33,749 |
| Jul 31, 2026 | 6.66 | 6.69 | 6.62 | 6.68 | 6.57 | 0.67% | 21,396 |
| Jul 30, 2026 | 6.62 | 6.75 | 6.60 | 6.74 | 6.53 | 1.74% | 23,791 |
| Jul 29, 2026 | 6.79 | 6.79 | 6.61 | 6.62 | 6.42 | -2.00% | 12,516 |
| Jul 28, 2026 | 6.76 | 6.79 | 6.65 | 6.76 | 6.55 | -1.60% | 13,342 |
| Jul 27, 2026 | 6.80 | 6.87 | 6.80 | 6.87 | 6.65 | 1.48% | 14,247 |
| Jul 24, 2026 | 6.80 | 6.80 | 6.74 | 6.77 | 6.56 | -0.33% | 55,932 |
| Jul 23, 2026 | 6.86 | 6.99 | 6.86 | 6.92 | 6.58 | - | 44,526 |
| Jul 22, 2026 | 6.88 | 6.93 | 6.87 | 6.92 | 6.58 | 0.73% | 29,202 |
| Jul 21, 2026 | 6.80 | 6.87 | 6.80 | 6.87 | 6.53 | 1.56% | 15,463 |
| Jul 20, 2026 | 6.81 | 6.81 | 6.75 | 6.76 | 6.43 | -0.37% | 37,892 |
| Jul 17, 2026 | 6.78 | 6.79 | 6.74 | 6.79 | 6.45 | -0.27% | 5,373 |
| Jul 16, 2026 | 7.01 | 7.05 | 6.92 | 6.94 | 6.47 | -1.84% | 25,679 |
| Jul 15, 2026 | 7.24 | 7.24 | 7.05 | 7.07 | 6.59 | -1.26% | 14,252 |
| Jul 14, 2026 | 7.16 | 7.17 | 7.07 | 7.16 | 6.68 | 0.42% | 27,499 |
| Jul 13, 2026 | 7.20 | 7.20 | 7.09 | 7.13 | 6.65 | -1.45% | 9,159 |
| Jul 10, 2026 | 7.29 | 7.34 | 7.17 | 7.24 | 6.75 | -1.19% | 35,393 |
| Jul 9, 2026 | 7.47 | 7.52 | 7.44 | 7.46 | 6.83 | -0.31% | 98,982 |
| Jul 8, 2026 | 7.44 | 7.49 | 7.44 | 7.49 | 6.85 | 0.34% | 14,864 |
| Jul 7, 2026 | 7.58 | 7.58 | 7.44 | 7.46 | 6.83 | -1.97% | 9,708 |
| Jul 6, 2026 | 7.45 | 7.68 | 7.45 | 7.61 | 6.96 | 0.33% | 11,782 |
| Jul 2, 2026 | 7.64 | 7.76 | 7.50 | 7.59 | 6.94 | -1.05% | 22,191 |
| Jul 1, 2026 | 7.89 | 7.98 | 7.81 | 7.81 | 7.01 | -1.64% | 31,677 |
| Jun 30, 2026 | 7.86 | 7.94 | 7.85 | 7.94 | 7.13 | 0.83% | 52,615 |
| Jun 29, 2026 | 7.75 | 7.88 | 7.75 | 7.88 | 7.07 | 1.28% | 10,942 |
| Jun 26, 2026 | 7.78 | 7.80 | 7.72 | 7.78 | 6.98 | -0.20% | 20,996 |
| Jun 25, 2026 | 8.12 | 8.12 | 7.95 | 7.95 | 7.00 | -1.03% | 53,827 |
| Jun 24, 2026 | 8.23 | 8.23 | 8.02 | 8.03 | 7.07 | -2.82% | 16,788 |
| Jun 23, 2026 | 8.22 | 8.31 | 8.22 | 8.26 | 7.27 | 0.24% | 24,783 |
| Jun 22, 2026 | 8.12 | 8.30 | 8.12 | 8.24 | 7.26 | 0.12% | 6,962 |
| Jun 18, 2026 | 8.09 | 8.23 | 7.96 | 8.23 | 7.25 | 1.98% | 13,562 |
| Jun 17, 2026 | 8.29 | 8.30 | 8.23 | 8.23 | 7.11 | 0.12% | 15,617 |
| Jun 16, 2026 | 8.33 | 8.33 | 8.22 | 8.22 | 7.10 | -1.20% | 5,735 |
| Jun 15, 2026 | 8.34 | 8.35 | 8.28 | 8.32 | 7.18 | 1.22% | 9,724 |
| Jun 12, 2026 | 8.15 | 8.24 | 8.14 | 8.22 | 7.10 | 1.29% | 10,757 |
| Jun 11, 2026 | 8.20 | 8.33 | 8.20 | 8.27 | 7.01 | 1.14% | 9,188 |
| Jun 10, 2026 | 8.22 | 8.24 | 8.18 | 8.18 | 6.93 | -0.01% | 8,864 |
| Jun 9, 2026 | 8.27 | 8.36 | 8.16 | 8.18 | 6.93 | -1.57% | 5,168 |
| Jun 8, 2026 | 8.25 | 8.38 | 8.25 | 8.31 | 7.04 | 0.61% | 11,904 |
| Jun 5, 2026 | 8.34 | 8.37 | 8.25 | 8.26 | 7.00 | -2.20% | 39,749 |
| Jun 4, 2026 | 8.56 | 8.66 | 8.53 | 8.60 | 7.15 | -0.27% | 18,035 |
| Jun 3, 2026 | 8.82 | 8.82 | 8.57 | 8.63 | 7.17 | -2.02% | 15,698 |
| Jun 2, 2026 | 8.72 | 8.81 | 8.69 | 8.81 | 7.32 | 1.16% | 8,765 |
| Jun 1, 2026 | 8.71 | 8.75 | 8.63 | 8.71 | 7.24 | -0.51% | 14,413 |