GraniteShares YieldBoost RGTI ETF (RGYY)
NASDAQ: RGYY · Real-Time Price · USD
9.43
-0.17 (-1.73%)
At close: May 1, 2026, 4:00 PM EDT
9.67
+0.24 (2.50%)
After-hours: May 1, 2026, 7:59 PM EDT
RGYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 9.31 | 9.43 | 9.30 | 9.43 | 9.43 | -1.73% | 2,460 |
| Apr 30, 2026 | 9.38 | 9.60 | 9.37 | 9.60 | 9.60 | 3.06% | 5,511 |
| Apr 29, 2026 | 9.34 | 9.36 | 9.20 | 9.32 | 9.32 | -0.43% | 4,735 |
| Apr 28, 2026 | 9.37 | 9.38 | 9.35 | 9.36 | 9.36 | -1.01% | 2,073 |
| Apr 27, 2026 | 9.41 | 9.45 | 9.35 | 9.45 | 9.45 | 0.11% | 3,838 |
| Apr 24, 2026 | 9.46 | 9.47 | 9.41 | 9.44 | 9.44 | -2.30% | 4,194 |
| Apr 23, 2026 | 9.82 | 9.86 | 9.65 | 9.66 | 9.47 | -2.67% | 5,114 |
| Apr 22, 2026 | 10.03 | 10.21 | 9.91 | 9.93 | 9.73 | -0.48% | 6,956 |
| Apr 21, 2026 | 10.18 | 10.19 | 9.98 | 9.98 | 9.78 | -2.33% | 5,457 |
| Apr 20, 2026 | 10.16 | 10.26 | 10.13 | 10.21 | 10.01 | -0.21% | 5,714 |
| Apr 17, 2026 | 10.25 | 10.26 | 10.18 | 10.24 | 10.03 | -1.82% | 6,194 |
| Apr 16, 2026 | 10.36 | 10.46 | 10.30 | 10.43 | 10.03 | 0.48% | 6,489 |
| Apr 15, 2026 | 10.35 | 10.42 | 10.34 | 10.38 | 9.98 | 0.39% | 7,922 |
| Apr 14, 2026 | 10.28 | 10.35 | 10.28 | 10.34 | 9.94 | 1.76% | 2,111 |
| Apr 13, 2026 | 9.98 | 10.20 | 9.90 | 10.16 | 9.77 | 1.00% | 1,707 |
| Apr 10, 2026 | 9.99 | 10.06 | 9.92 | 10.06 | 9.67 | -0.30% | 4,130 |
| Apr 9, 2026 | 10.02 | 10.18 | 10.02 | 10.09 | 9.52 | -0.30% | 16,686 |
| Apr 8, 2026 | 10.11 | 10.12 | 10.03 | 10.12 | 9.55 | 2.04% | 2,639 |
| Apr 7, 2026 | 9.94 | 9.94 | 9.78 | 9.91 | 9.35 | -0.75% | 1,296 |
| Apr 6, 2026 | 9.96 | 9.99 | 9.94 | 9.99 | 9.43 | 0.13% | 1,803 |
| Apr 2, 2026 | 9.43 | 9.98 | 9.43 | 9.98 | 9.41 | -0.25% | 2,385 |
| Apr 1, 2026 | 10.09 | 10.09 | 10.00 | 10.00 | 9.26 | -1.09% | 2,193 |
| Mar 31, 2026 | 9.94 | 10.11 | 9.91 | 10.11 | 9.36 | 2.33% | 6,718 |
| Mar 30, 2026 | 9.99 | 10.01 | 9.87 | 9.88 | 9.15 | -1.25% | 2,332 |
| Mar 27, 2026 | 10.18 | 10.19 | 9.99 | 10.01 | 9.26 | -4.04% | 5,814 |
| Mar 26, 2026 | 10.50 | 10.50 | 10.39 | 10.43 | 9.47 | -1.55% | 12,237 |
| Mar 25, 2026 | 11.00 | 11.02 | 10.52 | 10.59 | 9.62 | -2.49% | 6,841 |
| Mar 24, 2026 | 10.85 | 10.98 | 10.77 | 10.86 | 9.86 | 0.18% | 28,691 |
| Mar 23, 2026 | 10.55 | 10.84 | 10.55 | 10.84 | 9.85 | 2.08% | 13,961 |
| Mar 20, 2026 | 10.66 | 10.66 | 10.53 | 10.62 | 9.65 | -3.71% | 6,523 |
| Mar 19, 2026 | 11.36 | 11.36 | 10.88 | 11.03 | 9.82 | -1.20% | 4,921 |
| Mar 18, 2026 | 11.32 | 11.36 | 11.12 | 11.16 | 9.94 | -2.04% | 36,438 |
| Mar 17, 2026 | 11.35 | 11.40 | 11.28 | 11.40 | 10.15 | -0.12% | 2,515 |
| Mar 16, 2026 | 11.51 | 11.54 | 11.33 | 11.41 | 10.16 | -0.58% | 5,745 |
| Mar 13, 2026 | 11.60 | 11.80 | 11.48 | 11.48 | 10.22 | -2.38% | 3,009 |
| Mar 12, 2026 | 11.93 | 11.93 | 11.70 | 11.76 | 10.26 | -2.65% | 12,545 |
| Mar 11, 2026 | 12.26 | 12.29 | 12.08 | 12.08 | 10.54 | -1.11% | 2,481 |
| Mar 10, 2026 | 12.26 | 12.43 | 12.21 | 12.21 | 10.66 | -1.45% | 2,318 |
| Mar 9, 2026 | 12.07 | 12.39 | 12.02 | 12.39 | 10.82 | 1.39% | 3,373 |
| Mar 6, 2026 | 12.24 | 12.37 | 12.15 | 12.22 | 10.67 | -2.29% | 5,267 |
| Mar 5, 2026 | 12.63 | 12.63 | 12.37 | 12.51 | 10.70 | -1.64% | 7,527 |
| Mar 4, 2026 | 12.34 | 12.75 | 12.25 | 12.72 | 10.88 | 3.38% | 4,114 |
| Mar 3, 2026 | 12.30 | 12.51 | 12.21 | 12.30 | 10.53 | -1.59% | 5,074 |
| Mar 2, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 10.70 | 0.07% | 5,526 |
| Feb 27, 2026 | 12.38 | 12.51 | 12.28 | 12.49 | 10.69 | -3.25% | 9,647 |
| Feb 26, 2026 | 12.92 | 12.99 | 12.56 | 12.91 | 10.76 | 0.78% | 17,370 |
| Feb 25, 2026 | 12.65 | 12.83 | 12.64 | 12.81 | 10.67 | 2.69% | 4,658 |
| Feb 24, 2026 | 12.32 | 12.49 | 12.30 | 12.47 | 10.39 | 1.70% | 2,762 |
| Feb 23, 2026 | 12.10 | 12.30 | 12.05 | 12.27 | 10.22 | 0.62% | 3,011 |
| Feb 20, 2026 | 12.28 | 12.28 | 12.05 | 12.19 | 10.16 | -4.39% | 8,002 |