GraniteShares YieldBoost RGTI ETF (RGYY)
NASDAQ: RGYY · Real-Time Price · USD
6.03
-0.01 (-0.17%)
Aug 31, 2026, 2:22 PM EDT - Market open
RGYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6.02 | 6.04 | 6.02 | 6.02 | - | -0.25% | 4,090 |
| Aug 28, 2026 | 6.09 | 6.10 | 6.02 | 6.04 | 6.04 | -1.11% | 21,895 |
| Aug 27, 2026 | 6.21 | 6.23 | 6.19 | 6.21 | 6.10 | 0.32% | 19,397 |
| Aug 26, 2026 | 6.30 | 6.32 | 6.18 | 6.19 | 6.08 | -2.43% | 28,886 |
| Aug 25, 2026 | 6.30 | 6.38 | 6.28 | 6.34 | 6.23 | 1.02% | 5,755 |
| Aug 24, 2026 | 6.35 | 6.35 | 6.28 | 6.28 | 6.17 | -2.44% | 6,955 |
| Aug 21, 2026 | 6.36 | 6.45 | 6.33 | 6.43 | 6.33 | 1.64% | 7,880 |
| Aug 20, 2026 | 6.51 | 6.51 | 6.43 | 6.44 | 6.22 | -1.21% | 8,796 |
| Aug 19, 2026 | 6.60 | 6.62 | 6.52 | 6.52 | 6.30 | -1.66% | 7,620 |
| Aug 18, 2026 | 6.67 | 6.69 | 6.63 | 6.63 | 6.41 | -1.41% | 10,675 |
| Aug 17, 2026 | 6.75 | 6.75 | 6.70 | 6.72 | 6.50 | 0.14% | 17,399 |
| Aug 14, 2026 | 6.74 | 6.75 | 6.71 | 6.71 | 6.49 | 0.03% | 13,821 |
| Aug 13, 2026 | 6.79 | 6.86 | 6.78 | 6.82 | 6.49 | 0.44% | 27,892 |
| Aug 12, 2026 | 6.76 | 6.79 | 6.76 | 6.79 | 6.46 | 0.37% | 17,345 |
| Aug 11, 2026 | 6.75 | 6.82 | 6.72 | 6.76 | 6.44 | 0.45% | 10,128 |
| Aug 10, 2026 | 6.66 | 6.74 | 6.65 | 6.73 | 6.41 | 0.07% | 8,680 |
| Aug 7, 2026 | 6.69 | 6.73 | 6.67 | 6.73 | 6.40 | 0.99% | 13,373 |
| Aug 6, 2026 | 6.75 | 6.79 | 6.74 | 6.77 | 6.34 | - | 21,221 |
| Aug 5, 2026 | 6.75 | 6.78 | 6.74 | 6.77 | 6.34 | 0.07% | 7,506 |
| Aug 4, 2026 | 6.81 | 6.81 | 6.74 | 6.76 | 6.33 | 0.30% | 20,051 |
| Aug 3, 2026 | 6.68 | 6.76 | 6.65 | 6.74 | 6.32 | 0.97% | 33,749 |
| Jul 31, 2026 | 6.66 | 6.69 | 6.62 | 6.68 | 6.25 | 0.67% | 21,396 |
| Jul 30, 2026 | 6.62 | 6.75 | 6.60 | 6.74 | 6.21 | 1.74% | 23,791 |
| Jul 29, 2026 | 6.79 | 6.79 | 6.61 | 6.62 | 6.11 | -2.00% | 12,516 |
| Jul 28, 2026 | 6.76 | 6.79 | 6.65 | 6.76 | 6.23 | -1.60% | 13,342 |
| Jul 27, 2026 | 6.80 | 6.87 | 6.80 | 6.87 | 6.33 | 1.48% | 14,247 |
| Jul 24, 2026 | 6.80 | 6.80 | 6.74 | 6.77 | 6.24 | -0.33% | 55,932 |
| Jul 23, 2026 | 6.86 | 6.99 | 6.86 | 6.92 | 6.26 | - | 44,526 |
| Jul 22, 2026 | 6.88 | 6.93 | 6.87 | 6.92 | 6.26 | 0.73% | 29,202 |
| Jul 21, 2026 | 6.80 | 6.87 | 6.80 | 6.87 | 6.22 | 1.56% | 15,463 |
| Jul 20, 2026 | 6.81 | 6.81 | 6.75 | 6.76 | 6.12 | -0.37% | 37,892 |
| Jul 17, 2026 | 6.78 | 6.79 | 6.74 | 6.79 | 6.14 | -0.27% | 5,373 |
| Jul 16, 2026 | 7.01 | 7.05 | 6.92 | 6.94 | 6.16 | -1.84% | 25,679 |
| Jul 15, 2026 | 7.24 | 7.24 | 7.05 | 7.07 | 6.28 | -1.26% | 14,252 |
| Jul 14, 2026 | 7.16 | 7.17 | 7.07 | 7.16 | 6.36 | 0.42% | 27,499 |
| Jul 13, 2026 | 7.20 | 7.20 | 7.09 | 7.13 | 6.33 | -1.45% | 9,159 |
| Jul 10, 2026 | 7.29 | 7.34 | 7.17 | 7.24 | 6.42 | -1.19% | 35,393 |
| Jul 9, 2026 | 7.47 | 7.52 | 7.44 | 7.46 | 6.50 | -0.31% | 98,982 |
| Jul 8, 2026 | 7.44 | 7.49 | 7.44 | 7.49 | 6.52 | 0.34% | 14,864 |
| Jul 7, 2026 | 7.58 | 7.58 | 7.44 | 7.46 | 6.50 | -1.97% | 9,708 |
| Jul 6, 2026 | 7.45 | 7.68 | 7.45 | 7.61 | 6.63 | 0.33% | 11,782 |
| Jul 2, 2026 | 7.64 | 7.76 | 7.50 | 7.59 | 6.61 | -1.05% | 22,191 |
| Jul 1, 2026 | 7.89 | 7.98 | 7.81 | 7.81 | 6.68 | -1.64% | 31,677 |
| Jun 30, 2026 | 7.86 | 7.94 | 7.85 | 7.94 | 6.79 | 0.83% | 52,615 |
| Jun 29, 2026 | 7.75 | 7.88 | 7.75 | 7.88 | 6.73 | 1.28% | 10,942 |
| Jun 26, 2026 | 7.78 | 7.80 | 7.72 | 7.78 | 6.65 | -0.20% | 20,996 |
| Jun 25, 2026 | 8.12 | 8.12 | 7.95 | 7.95 | 6.66 | -1.03% | 53,827 |
| Jun 24, 2026 | 8.23 | 8.23 | 8.02 | 8.03 | 6.73 | -2.82% | 16,788 |
| Jun 23, 2026 | 8.22 | 8.31 | 8.22 | 8.26 | 6.92 | 0.24% | 24,783 |
| Jun 22, 2026 | 8.12 | 8.30 | 8.12 | 8.24 | 6.91 | 0.12% | 6,962 |