GraniteShares YieldBoost RGTI ETF (RGYY)
NASDAQ: RGYY · Real-Time Price · USD
5.13
+0.02 (0.39%)
At close: Oct 15, 2026, 4:00 PM EDT
5.24
+0.11 (2.14%)
After-hours: Oct 15, 2026, 7:54 PM EDT
RGYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.08 | 5.14 | 5.07 | 5.13 | 5.13 | 0.39% | 13,199 |
| Oct 14, 2026 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | -0.39% | 18,714 |
| Oct 13, 2026 | 5.17 | 5.17 | 5.13 | 5.13 | 5.13 | -1.16% | 13,131 |
| Oct 12, 2026 | 5.25 | 5.25 | 5.17 | 5.19 | 5.19 | -1.61% | 19,674 |
| Oct 9, 2026 | 5.37 | 5.37 | 5.25 | 5.28 | 5.28 | -0.30% | 42,089 |
| Oct 8, 2026 | 5.44 | 5.44 | 5.36 | 5.38 | 5.29 | -1.47% | 48,077 |
| Oct 7, 2026 | 5.51 | 5.51 | 5.44 | 5.46 | 5.37 | -1.86% | 14,035 |
| Oct 6, 2026 | 5.56 | 5.62 | 5.55 | 5.56 | 5.47 | -0.11% | 23,239 |
| Oct 5, 2026 | 5.61 | 5.61 | 5.55 | 5.57 | 5.48 | -0.55% | 10,800 |
| Oct 2, 2026 | 5.71 | 5.71 | 5.60 | 5.60 | 5.51 | -0.83% | 13,316 |
| Oct 1, 2026 | 5.76 | 5.78 | 5.74 | 5.74 | 5.55 | -0.02% | 13,467 |
| Sep 30, 2026 | 5.76 | 5.78 | 5.72 | 5.74 | 5.55 | 0.46% | 8,582 |
| Sep 29, 2026 | 5.75 | 5.75 | 5.71 | 5.72 | 5.53 | -0.35% | 10,690 |
| Sep 28, 2026 | 5.81 | 5.86 | 5.74 | 5.74 | 5.55 | -0.95% | 23,146 |
| Sep 25, 2026 | 5.76 | 5.81 | 5.75 | 5.79 | 5.60 | 0.61% | 11,185 |
| Sep 24, 2026 | 5.79 | 5.86 | 5.78 | 5.85 | 5.57 | - | 28,557 |
| Sep 23, 2026 | 5.88 | 5.88 | 5.82 | 5.85 | 5.57 | -0.34% | 16,476 |
| Sep 22, 2026 | 5.84 | 5.87 | 5.80 | 5.87 | 5.59 | 0.69% | 11,437 |
| Sep 21, 2026 | 5.81 | 5.85 | 5.78 | 5.83 | 5.55 | 1.22% | 12,879 |
| Sep 18, 2026 | 5.83 | 5.83 | 5.75 | 5.76 | 5.48 | -0.50% | 6,918 |
| Sep 17, 2026 | 5.84 | 5.91 | 5.83 | 5.89 | 5.51 | 2.40% | 15,117 |
| Sep 16, 2026 | 5.80 | 5.81 | 5.68 | 5.75 | 5.38 | -0.83% | 16,740 |
| Sep 15, 2026 | 5.82 | 5.83 | 5.77 | 5.80 | 5.43 | -0.43% | 7,504 |
| Sep 14, 2026 | 5.70 | 5.84 | 5.70 | 5.82 | 5.45 | 0.26% | 16,697 |
| Sep 11, 2026 | 5.82 | 5.85 | 5.80 | 5.81 | 5.44 | 0.45% | 5,426 |
| Sep 10, 2026 | 5.86 | 5.89 | 5.86 | 5.87 | 5.41 | -0.21% | 9,541 |
| Sep 9, 2026 | 5.87 | 5.91 | 5.87 | 5.89 | 5.42 | -0.59% | 3,263 |
| Sep 8, 2026 | 5.89 | 5.92 | 5.88 | 5.92 | 5.45 | 1.53% | 12,560 |
| Sep 4, 2026 | 5.78 | 5.85 | 5.78 | 5.83 | 5.37 | 0.54% | 14,753 |
| Sep 3, 2026 | 5.90 | 5.91 | 5.86 | 5.90 | 5.34 | 0.60% | 18,200 |
| Sep 2, 2026 | 5.88 | 5.92 | 5.81 | 5.86 | 5.31 | -1.01% | 20,214 |
| Sep 1, 2026 | 5.95 | 5.96 | 5.92 | 5.92 | 5.37 | -2.15% | 11,638 |
| Aug 31, 2026 | 6.02 | 6.05 | 6.02 | 6.05 | 5.48 | 0.25% | 16,563 |
| Aug 28, 2026 | 6.09 | 6.10 | 6.02 | 6.04 | 5.47 | -1.11% | 21,895 |
| Aug 27, 2026 | 6.21 | 6.23 | 6.19 | 6.21 | 5.53 | 0.32% | 19,397 |
| Aug 26, 2026 | 6.30 | 6.32 | 6.18 | 6.19 | 5.51 | -2.43% | 28,886 |
| Aug 25, 2026 | 6.30 | 6.38 | 6.28 | 6.34 | 5.65 | 1.02% | 5,755 |
| Aug 24, 2026 | 6.35 | 6.35 | 6.28 | 6.28 | 5.59 | -2.44% | 6,955 |
| Aug 21, 2026 | 6.36 | 6.45 | 6.33 | 6.43 | 5.73 | 1.64% | 7,880 |
| Aug 20, 2026 | 6.51 | 6.51 | 6.43 | 6.44 | 5.64 | -1.21% | 8,796 |
| Aug 19, 2026 | 6.60 | 6.62 | 6.52 | 6.52 | 5.71 | -1.66% | 7,620 |
| Aug 18, 2026 | 6.67 | 6.69 | 6.63 | 6.63 | 5.81 | -1.41% | 10,675 |
| Aug 17, 2026 | 6.75 | 6.75 | 6.70 | 6.72 | 5.89 | 0.14% | 17,399 |
| Aug 14, 2026 | 6.74 | 6.75 | 6.71 | 6.71 | 5.88 | 0.03% | 13,821 |
| Aug 13, 2026 | 6.79 | 6.86 | 6.78 | 6.82 | 5.88 | 0.44% | 27,892 |
| Aug 12, 2026 | 6.76 | 6.79 | 6.76 | 6.79 | 5.85 | 0.37% | 17,345 |
| Aug 11, 2026 | 6.75 | 6.82 | 6.72 | 6.76 | 5.83 | 0.45% | 10,128 |
| Aug 10, 2026 | 6.66 | 6.74 | 6.65 | 6.73 | 5.81 | 0.07% | 8,680 |
| Aug 7, 2026 | 6.69 | 6.73 | 6.67 | 6.73 | 5.80 | 0.99% | 13,373 |
| Aug 6, 2026 | 6.75 | 6.79 | 6.74 | 6.77 | 5.75 | - | 21,221 |