GraniteShares YieldBoost RGTI ETF (RGYY)
NASDAQ: RGYY · Real-Time Price · USD
5.76
-0.03 (-0.52%)
At close: Sep 18, 2026, 4:00 PM EDT
5.75
-0.01 (-0.17%)
After-hours: Sep 18, 2026, 5:53 PM EDT
RGYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.83 | 5.83 | 5.75 | 5.76 | 5.76 | -2.12% | 6,917 |
| Sep 17, 2026 | 5.84 | 5.91 | 5.83 | 5.89 | 5.89 | 2.40% | 15,057 |
| Sep 16, 2026 | 5.80 | 5.81 | 5.68 | 5.75 | 5.75 | -0.83% | 16,740 |
| Sep 15, 2026 | 5.82 | 5.83 | 5.77 | 5.80 | 5.80 | -0.43% | 7,504 |
| Sep 14, 2026 | 5.70 | 5.84 | 5.70 | 5.82 | 5.82 | 0.26% | 16,697 |
| Sep 11, 2026 | 5.82 | 5.85 | 5.80 | 5.81 | 5.81 | 0.45% | 5,426 |
| Sep 10, 2026 | 5.86 | 5.89 | 5.86 | 5.87 | 5.78 | -0.21% | 9,541 |
| Sep 9, 2026 | 5.87 | 5.91 | 5.87 | 5.89 | 5.79 | -0.59% | 3,263 |
| Sep 8, 2026 | 5.89 | 5.92 | 5.88 | 5.92 | 5.83 | 1.53% | 12,560 |
| Sep 4, 2026 | 5.78 | 5.85 | 5.78 | 5.83 | 5.74 | 0.54% | 14,753 |
| Sep 3, 2026 | 5.90 | 5.91 | 5.86 | 5.90 | 5.71 | 0.60% | 18,200 |
| Sep 2, 2026 | 5.88 | 5.92 | 5.81 | 5.86 | 5.67 | -1.01% | 20,214 |
| Sep 1, 2026 | 5.95 | 5.96 | 5.92 | 5.92 | 5.73 | -2.15% | 11,638 |
| Aug 31, 2026 | 6.02 | 6.05 | 6.02 | 6.05 | 5.86 | 0.25% | 16,563 |
| Aug 28, 2026 | 6.09 | 6.10 | 6.02 | 6.04 | 5.84 | -1.11% | 21,895 |
| Aug 27, 2026 | 6.21 | 6.23 | 6.19 | 6.21 | 5.91 | 0.32% | 19,397 |
| Aug 26, 2026 | 6.30 | 6.32 | 6.18 | 6.19 | 5.89 | -2.43% | 28,886 |
| Aug 25, 2026 | 6.30 | 6.38 | 6.28 | 6.34 | 6.04 | 1.02% | 5,755 |
| Aug 24, 2026 | 6.35 | 6.35 | 6.28 | 6.28 | 5.97 | -2.44% | 6,955 |
| Aug 21, 2026 | 6.36 | 6.45 | 6.33 | 6.43 | 6.12 | 1.64% | 7,880 |
| Aug 20, 2026 | 6.51 | 6.51 | 6.43 | 6.44 | 6.03 | -1.21% | 8,796 |
| Aug 19, 2026 | 6.60 | 6.62 | 6.52 | 6.52 | 6.10 | -1.66% | 7,620 |
| Aug 18, 2026 | 6.67 | 6.69 | 6.63 | 6.63 | 6.20 | -1.41% | 10,675 |
| Aug 17, 2026 | 6.75 | 6.75 | 6.70 | 6.72 | 6.29 | 0.14% | 17,399 |
| Aug 14, 2026 | 6.74 | 6.75 | 6.71 | 6.71 | 6.28 | 0.03% | 13,821 |
| Aug 13, 2026 | 6.79 | 6.86 | 6.78 | 6.82 | 6.28 | 0.44% | 27,892 |
| Aug 12, 2026 | 6.76 | 6.79 | 6.76 | 6.79 | 6.25 | 0.37% | 17,345 |
| Aug 11, 2026 | 6.75 | 6.82 | 6.72 | 6.76 | 6.23 | 0.45% | 10,128 |
| Aug 10, 2026 | 6.66 | 6.74 | 6.65 | 6.73 | 6.20 | 0.07% | 8,680 |
| Aug 7, 2026 | 6.69 | 6.73 | 6.67 | 6.73 | 6.20 | 0.99% | 13,373 |
| Aug 6, 2026 | 6.75 | 6.79 | 6.74 | 6.77 | 6.14 | - | 21,221 |
| Aug 5, 2026 | 6.75 | 6.78 | 6.74 | 6.77 | 6.14 | 0.07% | 7,506 |
| Aug 4, 2026 | 6.81 | 6.81 | 6.74 | 6.76 | 6.13 | 0.30% | 20,051 |
| Aug 3, 2026 | 6.68 | 6.76 | 6.65 | 6.74 | 6.11 | 0.97% | 33,749 |
| Jul 31, 2026 | 6.66 | 6.69 | 6.62 | 6.68 | 6.06 | 0.67% | 21,396 |
| Jul 30, 2026 | 6.62 | 6.75 | 6.60 | 6.74 | 6.01 | 1.74% | 23,791 |
| Jul 29, 2026 | 6.79 | 6.79 | 6.61 | 6.62 | 5.91 | -2.00% | 12,516 |
| Jul 28, 2026 | 6.76 | 6.79 | 6.65 | 6.76 | 6.03 | -1.60% | 13,342 |
| Jul 27, 2026 | 6.80 | 6.87 | 6.80 | 6.87 | 6.13 | 1.48% | 14,247 |
| Jul 24, 2026 | 6.80 | 6.80 | 6.74 | 6.77 | 6.04 | -0.33% | 55,932 |
| Jul 23, 2026 | 6.86 | 6.99 | 6.86 | 6.92 | 6.06 | - | 44,526 |
| Jul 22, 2026 | 6.88 | 6.93 | 6.87 | 6.92 | 6.06 | 0.73% | 29,202 |
| Jul 21, 2026 | 6.80 | 6.87 | 6.80 | 6.87 | 6.02 | 1.56% | 15,463 |
| Jul 20, 2026 | 6.81 | 6.81 | 6.75 | 6.76 | 5.93 | -0.37% | 37,892 |
| Jul 17, 2026 | 6.78 | 6.79 | 6.74 | 6.79 | 5.95 | -0.27% | 5,373 |
| Jul 16, 2026 | 7.01 | 7.05 | 6.92 | 6.94 | 5.96 | -1.84% | 25,679 |
| Jul 15, 2026 | 7.24 | 7.24 | 7.05 | 7.07 | 6.08 | -1.26% | 14,252 |
| Jul 14, 2026 | 7.16 | 7.17 | 7.07 | 7.16 | 6.15 | 0.42% | 27,499 |
| Jul 13, 2026 | 7.20 | 7.20 | 7.09 | 7.13 | 6.13 | -1.45% | 9,159 |
| Jul 10, 2026 | 7.29 | 7.34 | 7.17 | 7.24 | 6.22 | -1.19% | 35,393 |