GraniteShares YieldBoost RGTI ETF (RGYY)
NASDAQ: RGYY · Real-Time Price · USD
8.87
-0.14 (-1.55%)
May 22, 2026, 4:00 PM EDT - Market closed
RGYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.90 | 8.93 | 8.83 | 8.87 | 8.87 | -1.50% | 18,489 |
| May 21, 2026 | 9.01 | 9.06 | 8.95 | 9.01 | 9.01 | 2.62% | 57,498 |
| May 20, 2026 | 8.77 | 8.81 | 8.75 | 8.78 | 8.78 | 0.23% | 4,521 |
| May 19, 2026 | 8.80 | 8.80 | 8.68 | 8.76 | 8.76 | -0.51% | 13,596 |
| May 18, 2026 | 8.97 | 8.97 | 8.77 | 8.80 | 8.80 | -1.73% | 10,118 |
| May 15, 2026 | 9.08 | 9.08 | 8.93 | 8.96 | 8.96 | -3.19% | 14,756 |
| May 14, 2026 | 9.26 | 9.48 | 9.22 | 9.43 | 9.25 | 1.54% | 15,060 |
| May 13, 2026 | 9.42 | 9.42 | 9.26 | 9.28 | 9.11 | -1.16% | 3,352 |
| May 12, 2026 | 9.62 | 9.67 | 9.32 | 9.39 | 9.22 | -1.96% | 5,996 |
| May 11, 2026 | 9.40 | 9.61 | 9.40 | 9.58 | 9.40 | 1.70% | 4,545 |
| May 8, 2026 | 9.36 | 9.43 | 9.24 | 9.42 | 9.24 | 1.04% | 8,091 |
| May 7, 2026 | 9.64 | 9.64 | 9.47 | 9.51 | 9.15 | -1.55% | 4,692 |
| May 6, 2026 | 9.63 | 9.66 | 9.59 | 9.66 | 9.29 | 0.94% | 8,606 |
| May 5, 2026 | 9.50 | 9.59 | 9.44 | 9.57 | 9.21 | 0.79% | 5,195 |
| May 4, 2026 | 9.47 | 9.54 | 9.40 | 9.49 | 9.13 | 0.60% | 4,329 |
| May 1, 2026 | 9.31 | 9.43 | 9.30 | 9.43 | 9.08 | 0.16% | 2,461 |
| Apr 30, 2026 | 9.38 | 9.60 | 9.37 | 9.60 | 9.07 | 3.06% | 5,511 |
| Apr 29, 2026 | 9.34 | 9.36 | 9.20 | 9.32 | 8.80 | -0.43% | 4,735 |
| Apr 28, 2026 | 9.37 | 9.38 | 9.35 | 9.36 | 8.83 | -1.01% | 2,073 |
| Apr 27, 2026 | 9.41 | 9.45 | 9.35 | 9.45 | 8.92 | 0.11% | 3,838 |
| Apr 24, 2026 | 9.46 | 9.47 | 9.41 | 9.44 | 8.91 | -0.33% | 4,194 |
| Apr 23, 2026 | 9.82 | 9.86 | 9.65 | 9.66 | 8.94 | -2.67% | 5,114 |
| Apr 22, 2026 | 10.03 | 10.21 | 9.91 | 9.93 | 9.19 | -0.48% | 6,956 |
| Apr 21, 2026 | 10.18 | 10.19 | 9.98 | 9.98 | 9.23 | -2.33% | 5,457 |
| Apr 20, 2026 | 10.16 | 10.26 | 10.13 | 10.21 | 9.45 | -0.22% | 5,714 |
| Apr 17, 2026 | 10.25 | 10.26 | 10.18 | 10.24 | 9.47 | 0.06% | 6,194 |
| Apr 16, 2026 | 10.36 | 10.46 | 10.30 | 10.43 | 9.47 | 0.48% | 6,489 |
| Apr 15, 2026 | 10.35 | 10.42 | 10.34 | 10.38 | 9.42 | 0.39% | 7,922 |
| Apr 14, 2026 | 10.28 | 10.35 | 10.28 | 10.34 | 9.39 | 1.77% | 2,111 |
| Apr 13, 2026 | 9.98 | 10.20 | 9.90 | 10.16 | 9.22 | 1.00% | 1,707 |
| Apr 10, 2026 | 9.99 | 10.06 | 9.92 | 10.06 | 9.13 | 1.61% | 4,130 |
| Apr 9, 2026 | 10.02 | 10.18 | 10.02 | 10.09 | 8.99 | -0.29% | 16,686 |
| Apr 8, 2026 | 10.11 | 10.12 | 10.03 | 10.12 | 9.01 | 2.04% | 2,639 |
| Apr 7, 2026 | 9.94 | 9.94 | 9.78 | 9.91 | 8.83 | -0.76% | 1,296 |
| Apr 6, 2026 | 9.96 | 9.99 | 9.94 | 9.99 | 8.90 | 0.13% | 1,803 |
| Apr 2, 2026 | 9.43 | 9.98 | 9.43 | 9.98 | 8.89 | 1.67% | 2,385 |
| Apr 1, 2026 | 10.09 | 10.09 | 10.00 | 10.00 | 8.74 | -1.09% | 2,193 |
| Mar 31, 2026 | 9.94 | 10.11 | 9.91 | 10.11 | 8.84 | 2.33% | 6,718 |
| Mar 30, 2026 | 9.99 | 10.01 | 9.87 | 9.88 | 8.64 | -1.25% | 2,332 |
| Mar 27, 2026 | 10.18 | 10.19 | 9.99 | 10.01 | 8.75 | -2.18% | 5,814 |
| Mar 26, 2026 | 10.50 | 10.50 | 10.39 | 10.43 | 8.94 | -1.55% | 12,237 |
| Mar 25, 2026 | 11.00 | 11.02 | 10.52 | 10.59 | 9.08 | -2.49% | 6,841 |
| Mar 24, 2026 | 10.85 | 10.98 | 10.77 | 10.86 | 9.32 | 0.17% | 28,691 |
| Mar 23, 2026 | 10.55 | 10.84 | 10.55 | 10.84 | 9.30 | 2.08% | 13,961 |
| Mar 20, 2026 | 10.66 | 10.66 | 10.53 | 10.62 | 9.11 | -1.80% | 6,523 |
| Mar 19, 2026 | 11.36 | 11.36 | 10.88 | 11.03 | 9.28 | -1.20% | 4,921 |
| Mar 18, 2026 | 11.32 | 11.36 | 11.12 | 11.16 | 9.39 | -2.03% | 36,438 |
| Mar 17, 2026 | 11.35 | 11.40 | 11.28 | 11.40 | 9.58 | -0.13% | 2,515 |
| Mar 16, 2026 | 11.51 | 11.54 | 11.33 | 11.41 | 9.60 | -0.57% | 5,745 |
| Mar 13, 2026 | 11.60 | 11.80 | 11.48 | 11.48 | 9.65 | -0.40% | 3,009 |