GraniteShares YieldBoost RIOT ETF (RTYY)

RTYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.67	11.82	11.67	11.82	11.82	-0.74%	2,267
Jun 25, 2026	11.85	11.91	11.72	11.91	11.91	0.32%	4,304
Jun 24, 2026	11.85	11.90	11.72	11.87	11.87	0.01%	8,172
Jun 23, 2026	11.65	11.89	11.65	11.87	11.87	0.30%	3,669
Jun 22, 2026	11.75	11.90	11.75	11.84	11.84	0.77%	10,360
Jun 18, 2026	11.72	11.78	11.70	11.75	11.75	0.72%	11,329
Jun 17, 2026	11.85	11.94	11.85	11.88	11.66	-0.13%	9,501
Jun 16, 2026	11.90	11.94	11.87	11.90	11.68	0.17%	3,551
Jun 15, 2026	11.85	11.91	11.85	11.88	11.66	0.55%	6,891
Jun 12, 2026	11.82	11.86	11.74	11.81	11.59	0.40%	5,517
Jun 11, 2026	11.85	11.97	11.85	11.97	11.55	1.35%	2,968
Jun 10, 2026	11.90	11.90	11.81	11.81	11.39	-0.76%	6,486
Jun 9, 2026	12.09	12.09	11.78	11.90	11.48	-0.66%	11,665
Jun 8, 2026	11.93	12.00	11.93	11.98	11.56	0.59%	8,859
Jun 5, 2026	12.10	12.10	11.84	11.91	11.49	-2.65%	16,862
Jun 4, 2026	12.41	12.52	12.33	12.46	11.80	-0.16%	8,777
Jun 3, 2026	12.46	12.51	12.42	12.48	11.82	0.89%	12,957
Jun 2, 2026	12.43	12.45	12.34	12.37	11.72	-0.20%	5,584
Jun 1, 2026	12.19	12.45	12.16	12.40	11.74	0.77%	11,171
May 29, 2026	12.26	12.32	12.25	12.30	11.65	0.02%	15,862
May 28, 2026	12.49	12.59	12.49	12.53	11.65	0.44%	11,088
May 27, 2026	12.47	12.49	12.42	12.47	11.60	0.20%	4,091
May 26, 2026	12.40	12.46	12.37	12.45	11.57	1.01%	13,106
May 22, 2026	12.35	12.41	12.24	12.32	11.46	0.24%	18,375
May 21, 2026	12.43	12.58	12.43	12.51	11.43	0.36%	15,552
May 20, 2026	12.51	12.66	12.45	12.47	11.39	0.12%	7,252
May 19, 2026	12.44	12.50	12.38	12.45	11.37	-0.64%	6,742
May 18, 2026	12.63	12.63	12.46	12.53	11.45	-0.99%	9,304
May 15, 2026	12.74	12.74	12.59	12.66	11.56	-1.28%	7,241
May 14, 2026	13.09	13.15	12.98	13.07	11.71	-0.31%	18,609
May 13, 2026	12.99	13.11	12.94	13.11	11.75	1.08%	2,444
May 12, 2026	12.95	13.02	12.65	12.97	11.62	-0.16%	13,412
May 11, 2026	12.79	13.06	12.79	12.99	11.64	1.64%	9,179
May 8, 2026	12.72	12.79	12.63	12.78	11.45	0.31%	2,815
May 7, 2026	12.90	13.00	12.82	12.98	11.42	0.31%	7,202
May 6, 2026	12.91	12.96	12.91	12.94	11.38	0.19%	8,000
May 5, 2026	12.84	12.92	12.84	12.92	11.36	0.74%	2,489
May 4, 2026	12.82	12.83	12.78	12.82	11.28	0.02%	3,248
May 1, 2026	12.88	12.94	12.77	12.82	11.27	2.76%	2,198
Apr 30, 2026	12.56	12.79	12.56	12.71	10.97	1.11%	12,086
Apr 29, 2026	12.63	12.69	12.53	12.57	10.85	-0.44%	7,618
Apr 28, 2026	12.88	12.88	12.62	12.63	10.90	-3.11%	6,956
Apr 27, 2026	12.98	13.14	12.98	13.03	11.25	-0.50%	4,765
Apr 24, 2026	13.05	13.10	13.00	13.10	11.30	1.65%	3,442
Apr 23, 2026	13.18	13.34	13.13	13.13	11.12	-0.48%	5,744
Apr 22, 2026	13.06	13.20	13.06	13.19	11.17	2.93%	5,873
Apr 21, 2026	12.98	12.98	12.81	12.81	10.86	-1.31%	3,923
Apr 20, 2026	12.94	13.00	12.94	12.99	11.00	0.23%	2,737
Apr 17, 2026	12.80	12.97	12.80	12.96	10.98	2.09%	8,337
Apr 16, 2026	13.05	13.07	12.72	12.94	10.75	-0.79%	4,450

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.