GraniteShares YieldBoost RIOT ETF (RTYY)
NASDAQ: RTYY · Real-Time Price · USD
16.58
-0.35 (-2.09%)
At close: Feb 4, 2026, 4:00 PM EST
16.58
0.00 (0.00%)
After-hours: Feb 4, 2026, 4:15 PM EST
RTYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 16.83 | 16.83 | 16.51 | 16.60 | - | -1.97% | 22,586 |
| Feb 3, 2026 | 17.17 | 17.23 | 16.78 | 16.93 | 16.93 | -0.29% | 28,949 |
| Feb 2, 2026 | 16.68 | 17.17 | 16.54 | 16.98 | 16.98 | -1.78% | 28,866 |
| Jan 30, 2026 | 18.02 | 18.02 | 17.20 | 17.29 | 17.29 | -7.13% | 16,954 |
| Jan 29, 2026 | 18.78 | 18.90 | 18.13 | 18.62 | 18.08 | -1.59% | 47,790 |
| Jan 28, 2026 | 18.80 | 18.94 | 18.77 | 18.92 | 18.37 | 2.17% | 10,369 |
| Jan 27, 2026 | 17.71 | 18.63 | 17.52 | 18.52 | 17.98 | 4.62% | 35,137 |
| Jan 26, 2026 | 18.52 | 18.52 | 17.70 | 17.70 | 17.19 | -3.76% | 23,092 |
| Jan 23, 2026 | 18.17 | 18.93 | 17.92 | 18.39 | 17.86 | -2.15% | 29,749 |
| Jan 22, 2026 | 19.03 | 19.05 | 18.66 | 18.80 | 17.74 | -0.60% | 38,162 |
| Jan 21, 2026 | 19.55 | 19.71 | 18.62 | 18.91 | 17.85 | -2.74% | 26,630 |
| Jan 20, 2026 | 19.24 | 19.64 | 19.19 | 19.44 | 18.35 | -0.88% | 32,620 |
| Jan 16, 2026 | 19.17 | 19.65 | 19.17 | 19.61 | 18.52 | 1.75% | 11,015 |
| Jan 15, 2026 | 19.40 | 19.55 | 19.15 | 19.28 | 17.67 | -1.63% | 62,150 |
| Jan 14, 2026 | 19.60 | 19.65 | 19.52 | 19.60 | 17.97 | 0.67% | 20,067 |
| Jan 13, 2026 | 19.42 | 19.48 | 19.31 | 19.47 | 17.85 | 1.03% | 19,708 |
| Jan 12, 2026 | 18.65 | 19.27 | 18.58 | 19.27 | 17.67 | 3.21% | 18,722 |
| Jan 9, 2026 | 18.65 | 19.02 | 18.56 | 18.67 | 17.12 | -2.47% | 24,556 |
| Jan 8, 2026 | 19.01 | 19.25 | 18.91 | 19.14 | 17.06 | -0.15% | 65,143 |
| Jan 7, 2026 | 19.12 | 19.22 | 19.05 | 19.17 | 17.09 | 0.08% | 9,735 |
| Jan 6, 2026 | 19.30 | 19.30 | 19.07 | 19.16 | 17.07 | -0.08% | 8,143 |
| Jan 5, 2026 | 19.17 | 19.17 | 19.04 | 19.17 | 17.09 | 0.74% | 25,253 |
| Jan 2, 2026 | 18.66 | 19.04 | 18.21 | 19.03 | 16.96 | -0.52% | 16,726 |
| Dec 31, 2025 | 19.14 | 19.16 | 19.13 | 19.13 | 16.58 | 0.14% | 15,948 |
| Dec 30, 2025 | 19.18 | 19.18 | 19.06 | 19.10 | 16.55 | -5.44% | 14,477 |
| Dec 29, 2025 | 20.39 | 20.60 | 20.20 | 20.20 | 17.51 | -1.28% | 14,066 |
| Dec 26, 2025 | 21.01 | 21.01 | 20.45 | 20.47 | 17.73 | -5.64% | 10,608 |
| Dec 24, 2025 | 21.59 | 21.74 | 21.46 | 21.69 | 18.27 | 1.27% | 18,239 |
| Dec 23, 2025 | 21.57 | 21.64 | 21.42 | 21.42 | 18.04 | -1.40% | 2,227 |
| Dec 22, 2025 | 21.85 | 21.85 | 21.72 | 21.72 | 18.30 | 0.32% | 4,141 |
| Dec 19, 2025 | 20.91 | 21.65 | 20.73 | 21.65 | 18.24 | 0.68% | 47,468 |
| Dec 18, 2025 | 21.47 | 21.56 | 21.23 | 21.51 | 17.62 | 1.23% | 61,819 |
| Dec 17, 2025 | 21.45 | 21.45 | 21.25 | 21.25 | 17.40 | -0.47% | 3,116 |
| Dec 16, 2025 | 21.45 | 21.46 | 21.24 | 21.35 | 17.48 | -0.72% | 12,293 |
| Dec 15, 2025 | 23.40 | 23.40 | 21.50 | 21.50 | 17.61 | -7.51% | 12,328 |
| Dec 12, 2025 | 23.70 | 23.86 | 23.15 | 23.25 | 19.04 | -4.33% | 13,955 |
| Dec 11, 2025 | 23.95 | 24.30 | 23.47 | 24.30 | 19.36 | 0.72% | 23,528 |
| Dec 10, 2025 | 23.85 | 24.14 | 23.73 | 24.13 | 19.23 | 0.86% | 8,274 |
| Dec 9, 2025 | 23.34 | 24.08 | 23.24 | 23.92 | 19.06 | 1.02% | 19,645 |
| Dec 8, 2025 | 24.07 | 24.51 | 23.43 | 23.68 | 18.87 | -0.63% | 11,581 |
| Dec 5, 2025 | 24.30 | 24.30 | 23.80 | 23.83 | 18.99 | -5.20% | 6,731 |
| Dec 4, 2025 | 25.04 | 25.40 | 24.95 | 25.14 | 19.46 | 0.02% | 32,630 |
| Dec 3, 2025 | 24.76 | 25.13 | 24.61 | 25.13 | 19.46 | 1.20% | 1,285 |