GraniteShares YieldBoost RIOT ETF (RTYY)
NASDAQ: RTYY · Real-Time Price · USD
16.45
+0.47 (2.94%)
At close: Feb 24, 2026, 4:00 PM EST
16.47
+0.02 (0.12%)
After-hours: Feb 24, 2026, 4:15 PM EST
RTYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 16.03 | 16.52 | 16.03 | 16.47 | 16.47 | 3.07% | 11,170 |
| Feb 23, 2026 | 15.79 | 16.09 | 15.73 | 15.98 | 15.98 | -0.50% | 19,829 |
| Feb 20, 2026 | 16.06 | 16.39 | 15.88 | 16.06 | 16.06 | -3.21% | 20,509 |
| Feb 19, 2026 | 16.15 | 16.61 | 16.15 | 16.59 | 16.14 | 0.96% | 30,599 |
| Feb 18, 2026 | 16.14 | 16.48 | 16.14 | 16.44 | 15.99 | 3.99% | 23,584 |
| Feb 17, 2026 | 15.94 | 16.03 | 15.52 | 15.80 | 15.38 | -1.34% | 16,507 |
| Feb 13, 2026 | 15.55 | 16.13 | 15.42 | 16.02 | 15.58 | 0.10% | 16,000 |
| Feb 12, 2026 | 16.35 | 16.49 | 15.91 | 16.00 | 15.12 | -2.36% | 55,125 |
| Feb 11, 2026 | 16.49 | 16.49 | 15.93 | 16.39 | 15.49 | 1.68% | 15,971 |
| Feb 10, 2026 | 15.98 | 16.35 | 15.98 | 16.12 | 15.23 | -0.68% | 19,250 |
| Feb 9, 2026 | 15.75 | 16.25 | 15.74 | 16.23 | 15.34 | 2.38% | 20,884 |
| Feb 6, 2026 | 15.45 | 15.98 | 15.36 | 15.85 | 14.98 | 1.35% | 31,598 |
| Feb 5, 2026 | 16.19 | 16.33 | 15.64 | 15.64 | 14.35 | -5.68% | 38,703 |
| Feb 4, 2026 | 16.83 | 16.83 | 16.51 | 16.58 | 15.21 | -2.08% | 22,727 |
| Feb 3, 2026 | 17.17 | 17.23 | 16.78 | 16.93 | 15.53 | -0.29% | 28,949 |
| Feb 2, 2026 | 16.68 | 17.17 | 16.54 | 16.98 | 15.58 | -1.78% | 28,866 |
| Jan 30, 2026 | 18.02 | 18.02 | 17.20 | 17.29 | 15.86 | -7.13% | 16,954 |
| Jan 29, 2026 | 18.78 | 18.90 | 18.13 | 18.62 | 16.59 | -1.59% | 47,790 |
| Jan 28, 2026 | 18.80 | 18.94 | 18.77 | 18.92 | 16.85 | 2.17% | 10,369 |
| Jan 27, 2026 | 17.71 | 18.63 | 17.52 | 18.52 | 16.50 | 4.62% | 35,137 |
| Jan 26, 2026 | 18.52 | 18.52 | 17.70 | 17.70 | 15.77 | -3.76% | 23,092 |
| Jan 23, 2026 | 18.17 | 18.93 | 17.92 | 18.39 | 16.38 | -2.15% | 29,749 |
| Jan 22, 2026 | 19.03 | 19.05 | 18.66 | 18.80 | 16.28 | -0.60% | 38,162 |
| Jan 21, 2026 | 19.55 | 19.71 | 18.62 | 18.91 | 16.38 | -2.74% | 26,630 |
| Jan 20, 2026 | 19.24 | 19.64 | 19.19 | 19.44 | 16.84 | -0.88% | 32,620 |
| Jan 16, 2026 | 19.17 | 19.65 | 19.17 | 19.61 | 16.99 | 1.75% | 11,015 |
| Jan 15, 2026 | 19.40 | 19.55 | 19.15 | 19.28 | 16.21 | -1.63% | 62,150 |
| Jan 14, 2026 | 19.60 | 19.65 | 19.52 | 19.60 | 16.48 | 0.67% | 20,067 |
| Jan 13, 2026 | 19.42 | 19.48 | 19.31 | 19.47 | 16.37 | 1.03% | 19,708 |
| Jan 12, 2026 | 18.65 | 19.27 | 18.58 | 19.27 | 16.21 | 3.21% | 18,722 |
| Jan 9, 2026 | 18.65 | 19.02 | 18.56 | 18.67 | 15.70 | -2.47% | 24,556 |
| Jan 8, 2026 | 19.01 | 19.25 | 18.91 | 19.14 | 15.65 | -0.15% | 65,143 |
| Jan 7, 2026 | 19.12 | 19.22 | 19.05 | 19.17 | 15.67 | 0.08% | 9,735 |
| Jan 6, 2026 | 19.30 | 19.30 | 19.07 | 19.16 | 15.66 | -0.08% | 8,143 |
| Jan 5, 2026 | 19.17 | 19.17 | 19.04 | 19.17 | 15.67 | 0.74% | 25,253 |
| Jan 2, 2026 | 18.66 | 19.04 | 18.21 | 19.03 | 15.56 | -0.52% | 16,726 |
| Dec 31, 2025 | 19.14 | 19.16 | 19.13 | 19.13 | 15.21 | 0.14% | 15,948 |
| Dec 30, 2025 | 19.18 | 19.18 | 19.06 | 19.10 | 15.18 | -5.44% | 14,477 |
| Dec 29, 2025 | 20.39 | 20.60 | 20.20 | 20.20 | 16.06 | -1.28% | 14,066 |
| Dec 26, 2025 | 21.01 | 21.01 | 20.45 | 20.47 | 16.27 | -5.64% | 10,608 |
| Dec 24, 2025 | 21.59 | 21.74 | 21.46 | 21.69 | 16.76 | 1.27% | 18,239 |
| Dec 23, 2025 | 21.57 | 21.64 | 21.42 | 21.42 | 16.55 | -1.40% | 2,227 |
| Dec 22, 2025 | 21.85 | 21.85 | 21.72 | 21.72 | 16.78 | 0.32% | 4,141 |
| Dec 19, 2025 | 20.91 | 21.65 | 20.73 | 21.65 | 16.73 | 0.68% | 47,468 |
| Dec 18, 2025 | 21.47 | 21.56 | 21.23 | 21.51 | 16.16 | 1.23% | 61,819 |
| Dec 17, 2025 | 21.45 | 21.45 | 21.25 | 21.25 | 15.96 | -0.47% | 3,116 |
| Dec 16, 2025 | 21.45 | 21.46 | 21.24 | 21.35 | 16.04 | -0.72% | 12,293 |
| Dec 15, 2025 | 23.40 | 23.40 | 21.50 | 21.50 | 16.15 | -7.51% | 12,328 |
| Dec 12, 2025 | 23.70 | 23.86 | 23.15 | 23.25 | 17.47 | -4.33% | 13,955 |
| Dec 11, 2025 | 23.95 | 24.30 | 23.47 | 24.30 | 17.76 | 0.72% | 23,528 |