GraniteShares YieldBoost RGTI ETF (RGYY)
NASDAQ: RGYY · Real-Time Price · USD
6.87
+0.11 (1.56%)
Jul 21, 2026, 4:00 PM EDT - Market closed
RGYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.80 | 6.87 | 6.80 | 6.87 | 6.87 | 1.56% | 15,433 |
| Jul 20, 2026 | 6.81 | 6.81 | 6.75 | 6.76 | 6.76 | -0.37% | 37,892 |
| Jul 17, 2026 | 6.78 | 6.79 | 6.74 | 6.79 | 6.79 | -0.27% | 5,373 |
| Jul 16, 2026 | 7.01 | 7.05 | 6.92 | 6.94 | 6.80 | -1.84% | 25,679 |
| Jul 15, 2026 | 7.24 | 7.24 | 7.05 | 7.07 | 6.93 | -1.26% | 14,252 |
| Jul 14, 2026 | 7.16 | 7.17 | 7.07 | 7.16 | 7.02 | 0.42% | 27,499 |
| Jul 13, 2026 | 7.20 | 7.20 | 7.09 | 7.13 | 6.99 | -1.45% | 9,159 |
| Jul 10, 2026 | 7.29 | 7.34 | 7.17 | 7.24 | 7.09 | -1.19% | 35,393 |
| Jul 9, 2026 | 7.47 | 7.52 | 7.44 | 7.46 | 7.18 | -0.31% | 98,982 |
| Jul 8, 2026 | 7.44 | 7.49 | 7.44 | 7.49 | 7.20 | 0.34% | 14,864 |
| Jul 7, 2026 | 7.58 | 7.58 | 7.44 | 7.46 | 7.18 | -1.97% | 9,708 |
| Jul 6, 2026 | 7.45 | 7.68 | 7.45 | 7.61 | 7.32 | 0.33% | 11,782 |
| Jul 2, 2026 | 7.64 | 7.76 | 7.50 | 7.59 | 7.30 | -1.05% | 22,191 |
| Jul 1, 2026 | 7.89 | 7.98 | 7.81 | 7.81 | 7.37 | -1.64% | 31,677 |
| Jun 30, 2026 | 7.86 | 7.94 | 7.85 | 7.94 | 7.50 | 0.83% | 52,615 |
| Jun 29, 2026 | 7.75 | 7.88 | 7.75 | 7.88 | 7.43 | 1.28% | 10,942 |
| Jun 26, 2026 | 7.78 | 7.80 | 7.72 | 7.78 | 7.34 | -0.20% | 20,996 |
| Jun 25, 2026 | 8.12 | 8.12 | 7.95 | 7.95 | 7.36 | -1.03% | 53,827 |
| Jun 24, 2026 | 8.23 | 8.23 | 8.02 | 8.03 | 7.43 | -2.82% | 16,788 |
| Jun 23, 2026 | 8.22 | 8.31 | 8.22 | 8.26 | 7.65 | 0.24% | 24,783 |
| Jun 22, 2026 | 8.12 | 8.30 | 8.12 | 8.24 | 7.63 | 0.12% | 6,962 |
| Jun 18, 2026 | 8.09 | 8.23 | 7.96 | 8.23 | 7.62 | 1.98% | 13,562 |
| Jun 17, 2026 | 8.29 | 8.30 | 8.23 | 8.23 | 7.47 | 0.12% | 15,617 |
| Jun 16, 2026 | 8.33 | 8.33 | 8.22 | 8.22 | 7.46 | -1.20% | 5,735 |
| Jun 15, 2026 | 8.34 | 8.35 | 8.28 | 8.32 | 7.55 | 1.22% | 9,724 |
| Jun 12, 2026 | 8.15 | 8.24 | 8.14 | 8.22 | 7.46 | 1.29% | 10,757 |
| Jun 11, 2026 | 8.20 | 8.33 | 8.20 | 8.27 | 7.37 | 1.14% | 9,188 |
| Jun 10, 2026 | 8.22 | 8.24 | 8.18 | 8.18 | 7.28 | -0.01% | 8,864 |
| Jun 9, 2026 | 8.27 | 8.36 | 8.16 | 8.18 | 7.28 | -1.57% | 5,168 |
| Jun 8, 2026 | 8.25 | 8.38 | 8.25 | 8.31 | 7.40 | 0.61% | 11,904 |
| Jun 5, 2026 | 8.34 | 8.37 | 8.25 | 8.26 | 7.36 | -2.20% | 39,749 |
| Jun 4, 2026 | 8.56 | 8.66 | 8.53 | 8.60 | 7.52 | -0.27% | 18,035 |
| Jun 3, 2026 | 8.82 | 8.82 | 8.57 | 8.63 | 7.54 | -2.02% | 15,698 |
| Jun 2, 2026 | 8.72 | 8.81 | 8.69 | 8.81 | 7.70 | 1.16% | 8,765 |
| Jun 1, 2026 | 8.71 | 8.75 | 8.63 | 8.71 | 7.61 | -0.51% | 14,413 |
| May 29, 2026 | 8.67 | 8.75 | 8.63 | 8.75 | 7.65 | -0.73% | 17,065 |
| May 28, 2026 | 8.84 | 9.01 | 8.84 | 8.98 | 7.70 | 1.68% | 13,587 |
| May 27, 2026 | 8.85 | 8.87 | 8.82 | 8.83 | 7.58 | -0.06% | 6,423 |
| May 26, 2026 | 8.88 | 8.88 | 8.78 | 8.84 | 7.58 | -0.39% | 37,625 |
| May 22, 2026 | 8.90 | 8.93 | 8.83 | 8.87 | 7.61 | 0.35% | 18,489 |
| May 21, 2026 | 9.01 | 9.06 | 8.95 | 9.01 | 7.58 | 2.62% | 58,077 |
| May 20, 2026 | 8.77 | 8.81 | 8.75 | 8.78 | 7.39 | 0.23% | 4,521 |
| May 19, 2026 | 8.80 | 8.80 | 8.68 | 8.76 | 7.37 | -0.51% | 13,596 |
| May 18, 2026 | 8.97 | 8.97 | 8.77 | 8.80 | 7.41 | -1.73% | 10,118 |
| May 15, 2026 | 9.08 | 9.08 | 8.93 | 8.96 | 7.54 | -3.19% | 14,756 |
| May 14, 2026 | 9.26 | 9.48 | 9.22 | 9.43 | 7.79 | 1.54% | 15,060 |
| May 13, 2026 | 9.42 | 9.42 | 9.26 | 9.28 | 7.67 | -1.16% | 3,352 |
| May 12, 2026 | 9.62 | 9.67 | 9.32 | 9.39 | 7.76 | -1.96% | 5,996 |
| May 11, 2026 | 9.40 | 9.61 | 9.40 | 9.58 | 7.92 | 1.70% | 4,545 |
| May 8, 2026 | 9.36 | 9.43 | 9.24 | 9.42 | 7.79 | 1.04% | 8,091 |