GraniteShares YieldBoost RGTI ETF (RGYY)
NASDAQ: RGYY · Real-Time Price · USD
8.27
+0.09 (1.13%)
At close: Jun 11, 2026, 4:00 PM EDT
8.43
+0.16 (1.90%)
After-hours: Jun 11, 2026, 7:58 PM EDT
RGYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 8.20 | 8.33 | 8.20 | 8.27 | 8.27 | 1.14% | 9,013 |
| Jun 10, 2026 | 8.22 | 8.24 | 8.18 | 8.18 | 8.18 | -0.01% | 8,864 |
| Jun 9, 2026 | 8.27 | 8.36 | 8.16 | 8.18 | 8.18 | -1.57% | 5,168 |
| Jun 8, 2026 | 8.25 | 8.38 | 8.25 | 8.31 | 8.31 | 0.61% | 11,904 |
| Jun 5, 2026 | 8.34 | 8.37 | 8.25 | 8.26 | 8.26 | -2.20% | 39,749 |
| Jun 4, 2026 | 8.56 | 8.66 | 8.53 | 8.60 | 8.45 | -0.27% | 18,035 |
| Jun 3, 2026 | 8.82 | 8.82 | 8.57 | 8.63 | 8.47 | -2.02% | 15,698 |
| Jun 2, 2026 | 8.72 | 8.81 | 8.69 | 8.81 | 8.64 | 1.16% | 8,765 |
| Jun 1, 2026 | 8.71 | 8.75 | 8.63 | 8.71 | 8.54 | -0.51% | 14,413 |
| May 29, 2026 | 8.67 | 8.75 | 8.63 | 8.75 | 8.59 | -0.73% | 17,065 |
| May 28, 2026 | 8.84 | 9.01 | 8.84 | 8.98 | 8.65 | 1.68% | 13,587 |
| May 27, 2026 | 8.85 | 8.87 | 8.82 | 8.83 | 8.51 | -0.06% | 6,423 |
| May 26, 2026 | 8.88 | 8.88 | 8.78 | 8.84 | 8.51 | -0.39% | 37,625 |
| May 22, 2026 | 8.90 | 8.93 | 8.83 | 8.87 | 8.55 | 0.35% | 18,489 |
| May 21, 2026 | 9.01 | 9.06 | 8.95 | 9.01 | 8.52 | 2.62% | 58,077 |
| May 20, 2026 | 8.77 | 8.81 | 8.75 | 8.78 | 8.30 | 0.23% | 4,521 |
| May 19, 2026 | 8.80 | 8.80 | 8.68 | 8.76 | 8.28 | -0.51% | 13,596 |
| May 18, 2026 | 8.97 | 8.97 | 8.77 | 8.80 | 8.32 | -1.73% | 10,118 |
| May 15, 2026 | 9.08 | 9.08 | 8.93 | 8.96 | 8.47 | -3.19% | 14,756 |
| May 14, 2026 | 9.26 | 9.48 | 9.22 | 9.43 | 8.75 | 1.54% | 15,060 |
| May 13, 2026 | 9.42 | 9.42 | 9.26 | 9.28 | 8.62 | -1.16% | 3,352 |
| May 12, 2026 | 9.62 | 9.67 | 9.32 | 9.39 | 8.72 | -1.96% | 5,996 |
| May 11, 2026 | 9.40 | 9.61 | 9.40 | 9.58 | 8.89 | 1.70% | 4,545 |
| May 8, 2026 | 9.36 | 9.43 | 9.24 | 9.42 | 8.74 | 1.04% | 8,091 |
| May 7, 2026 | 9.64 | 9.64 | 9.47 | 9.51 | 8.65 | -1.55% | 4,692 |
| May 6, 2026 | 9.63 | 9.66 | 9.59 | 9.66 | 8.79 | 0.94% | 8,606 |
| May 5, 2026 | 9.50 | 9.59 | 9.44 | 9.57 | 8.71 | 0.79% | 5,195 |
| May 4, 2026 | 9.47 | 9.54 | 9.40 | 9.49 | 8.64 | 0.60% | 4,329 |
| May 1, 2026 | 9.31 | 9.43 | 9.30 | 9.43 | 8.59 | 0.16% | 2,461 |
| Apr 30, 2026 | 9.38 | 9.60 | 9.37 | 9.60 | 8.57 | 3.06% | 5,511 |
| Apr 29, 2026 | 9.34 | 9.36 | 9.20 | 9.32 | 8.32 | -0.43% | 4,735 |
| Apr 28, 2026 | 9.37 | 9.38 | 9.35 | 9.36 | 8.36 | -1.01% | 2,073 |
| Apr 27, 2026 | 9.41 | 9.45 | 9.35 | 9.45 | 8.44 | 0.11% | 3,838 |
| Apr 24, 2026 | 9.46 | 9.47 | 9.41 | 9.44 | 8.43 | -0.33% | 4,194 |
| Apr 23, 2026 | 9.82 | 9.86 | 9.65 | 9.66 | 8.46 | -2.67% | 5,114 |
| Apr 22, 2026 | 10.03 | 10.21 | 9.91 | 9.93 | 8.69 | -0.48% | 6,956 |
| Apr 21, 2026 | 10.18 | 10.19 | 9.98 | 9.98 | 8.73 | -2.33% | 5,457 |
| Apr 20, 2026 | 10.16 | 10.26 | 10.13 | 10.21 | 8.94 | -0.22% | 5,714 |
| Apr 17, 2026 | 10.25 | 10.26 | 10.18 | 10.24 | 8.96 | 0.06% | 6,194 |
| Apr 16, 2026 | 10.36 | 10.46 | 10.30 | 10.43 | 8.96 | 0.48% | 6,489 |
| Apr 15, 2026 | 10.35 | 10.42 | 10.34 | 10.38 | 8.91 | 0.39% | 7,922 |
| Apr 14, 2026 | 10.28 | 10.35 | 10.28 | 10.34 | 8.88 | 1.77% | 2,111 |
| Apr 13, 2026 | 9.98 | 10.20 | 9.90 | 10.16 | 8.72 | 1.00% | 1,707 |
| Apr 10, 2026 | 9.99 | 10.06 | 9.92 | 10.06 | 8.64 | 1.61% | 4,130 |
| Apr 9, 2026 | 10.02 | 10.18 | 10.02 | 10.09 | 8.50 | -0.29% | 16,686 |
| Apr 8, 2026 | 10.11 | 10.12 | 10.03 | 10.12 | 8.53 | 2.04% | 2,639 |
| Apr 7, 2026 | 9.94 | 9.94 | 9.78 | 9.91 | 8.36 | -0.76% | 1,296 |
| Apr 6, 2026 | 9.96 | 9.99 | 9.94 | 9.99 | 8.42 | 0.13% | 1,803 |
| Apr 2, 2026 | 9.43 | 9.98 | 9.43 | 9.98 | 8.41 | 1.67% | 2,385 |
| Apr 1, 2026 | 10.09 | 10.09 | 10.00 | 10.00 | 8.27 | -1.09% | 2,193 |