GraniteShares YieldBoost RIOT ETF (RTYY)
NASDAQ: RTYY · Real-Time Price · USD
8.32
+0.03 (0.36%)
At close: Sep 18, 2026, 4:00 PM EDT
8.55
+0.23 (2.76%)
After-hours: Sep 18, 2026, 5:39 PM EDT
RTYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.33 | 8.33 | 8.25 | 8.32 | 8.32 | -1.42% | 121,540 |
| Sep 17, 2026 | 8.36 | 8.44 | 8.31 | 8.44 | 8.44 | 2.06% | 125,108 |
| Sep 16, 2026 | 8.28 | 8.34 | 8.25 | 8.27 | 8.27 | 0.12% | 6,450 |
| Sep 15, 2026 | 8.38 | 8.39 | 8.26 | 8.26 | 8.26 | -1.53% | 11,452 |
| Sep 14, 2026 | 8.36 | 8.46 | 8.36 | 8.39 | 8.39 | -0.79% | 13,429 |
| Sep 11, 2026 | 8.40 | 8.50 | 8.40 | 8.46 | 8.46 | 0.68% | 51,930 |
| Sep 10, 2026 | 8.57 | 8.60 | 8.51 | 8.56 | 8.40 | -0.64% | 16,544 |
| Sep 9, 2026 | 8.66 | 8.67 | 8.57 | 8.61 | 8.45 | -0.46% | 10,779 |
| Sep 8, 2026 | 8.58 | 8.68 | 8.58 | 8.65 | 8.49 | 0.11% | 37,456 |
| Sep 4, 2026 | 8.60 | 8.68 | 8.56 | 8.64 | 8.48 | 0.32% | 109,740 |
| Sep 3, 2026 | 8.59 | 8.79 | 8.59 | 8.77 | 8.45 | 2.33% | 76,656 |
| Sep 2, 2026 | 8.58 | 8.61 | 8.55 | 8.57 | 8.26 | -0.29% | 12,181 |
| Sep 1, 2026 | 8.64 | 8.64 | 8.58 | 8.60 | 8.29 | -1.55% | 8,752 |
| Aug 31, 2026 | 8.69 | 8.73 | 8.61 | 8.73 | 8.42 | 0.34% | 21,278 |
| Aug 28, 2026 | 8.96 | 8.96 | 8.69 | 8.70 | 8.39 | -2.86% | 17,192 |
| Aug 27, 2026 | 9.15 | 9.17 | 9.12 | 9.12 | 8.63 | -0.25% | 47,876 |
| Aug 26, 2026 | 9.11 | 9.14 | 9.05 | 9.14 | 8.66 | 0.55% | 12,217 |
| Aug 25, 2026 | 9.01 | 9.11 | 9.00 | 9.09 | 8.61 | 1.22% | 20,930 |
| Aug 24, 2026 | 8.93 | 9.03 | 8.93 | 8.98 | 8.50 | 0.79% | 9,088 |
| Aug 21, 2026 | 9.04 | 9.06 | 8.90 | 8.91 | 8.44 | -0.87% | 17,748 |
| Aug 20, 2026 | 9.07 | 9.17 | 9.07 | 9.15 | 8.51 | 1.04% | 24,210 |
| Aug 19, 2026 | 9.06 | 9.18 | 8.98 | 9.05 | 8.42 | -0.22% | 11,817 |
| Aug 18, 2026 | 9.18 | 9.29 | 9.05 | 9.07 | 8.44 | -1.56% | 24,875 |
| Aug 17, 2026 | 9.08 | 9.22 | 9.08 | 9.22 | 8.58 | 1.22% | 16,295 |
| Aug 14, 2026 | 9.18 | 9.19 | 9.05 | 9.11 | 8.47 | -0.66% | 44,556 |
| Aug 13, 2026 | 9.43 | 9.52 | 9.34 | 9.34 | 8.53 | -1.46% | 64,757 |
| Aug 12, 2026 | 9.79 | 9.79 | 9.47 | 9.48 | 8.65 | -0.88% | 8,840 |
| Aug 11, 2026 | 9.80 | 9.80 | 9.47 | 9.56 | 8.73 | 0.74% | 28,653 |
| Aug 10, 2026 | 9.49 | 9.55 | 9.48 | 9.49 | 8.67 | -1.15% | 42,666 |
| Aug 7, 2026 | 9.64 | 9.65 | 9.58 | 9.60 | 8.77 | -0.55% | 30,103 |
| Aug 6, 2026 | 9.81 | 9.91 | 9.78 | 9.83 | 8.82 | 0.04% | 102,205 |
| Aug 5, 2026 | 9.82 | 9.86 | 9.81 | 9.83 | 8.81 | 0.11% | 12,561 |
| Aug 4, 2026 | 9.83 | 9.88 | 9.79 | 9.81 | 8.80 | - | 15,500 |
| Aug 3, 2026 | 9.69 | 9.82 | 9.69 | 9.81 | 8.80 | 1.02% | 27,647 |
| Jul 31, 2026 | 9.77 | 9.82 | 9.71 | 9.72 | 8.71 | -1.25% | 21,924 |
| Jul 30, 2026 | 9.98 | 10.04 | 9.96 | 10.02 | 8.82 | 2.14% | 40,495 |
| Jul 29, 2026 | 9.86 | 9.86 | 9.80 | 9.81 | 8.64 | -1.06% | 9,105 |
| Jul 28, 2026 | 9.89 | 9.96 | 9.86 | 9.91 | 8.73 | -0.95% | 6,663 |
| Jul 27, 2026 | 10.16 | 10.16 | 9.92 | 10.01 | 8.82 | -0.55% | 13,994 |
| Jul 24, 2026 | 10.21 | 10.21 | 10.06 | 10.06 | 8.86 | -0.71% | 26,446 |
| Jul 23, 2026 | 10.27 | 10.36 | 10.27 | 10.32 | 8.93 | 0.29% | 2,410 |
| Jul 22, 2026 | 10.25 | 10.29 | 10.25 | 10.29 | 8.90 | 0.39% | 6,982 |
| Jul 21, 2026 | 10.12 | 10.27 | 10.12 | 10.25 | 8.87 | 1.54% | 14,552 |
| Jul 20, 2026 | 9.98 | 10.12 | 9.98 | 10.09 | 8.73 | 1.62% | 6,344 |
| Jul 17, 2026 | 9.94 | 9.96 | 9.86 | 9.93 | 8.59 | -0.36% | 6,112 |
| Jul 16, 2026 | 10.26 | 10.26 | 10.15 | 10.15 | 8.63 | -2.33% | 3,184 |
| Jul 15, 2026 | 10.37 | 10.48 | 10.37 | 10.39 | 8.83 | -0.84% | 1,628 |
| Jul 14, 2026 | 10.63 | 10.63 | 10.35 | 10.48 | 8.91 | 0.07% | 30,945 |
| Jul 13, 2026 | 10.53 | 10.53 | 10.40 | 10.47 | 8.90 | -1.30% | 6,586 |
| Jul 10, 2026 | 10.71 | 10.71 | 10.60 | 10.61 | 9.02 | -0.85% | 19,700 |