GraniteShares YieldBoost RIOT ETF (RTYY)
NASDAQ: RTYY · Real-Time Price · USD
11.98
+0.07 (0.59%)
At close: Jun 8, 2026, 4:00 PM EDT
12.24
+0.26 (2.17%)
After-hours: Jun 8, 2026, 6:21 PM EDT
RTYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 11.93 | 12.00 | 11.93 | 11.96 | - | 0.42% | 8,609 |
| Jun 5, 2026 | 12.10 | 12.10 | 11.84 | 11.91 | 11.91 | -2.65% | 16,862 |
| Jun 4, 2026 | 12.41 | 12.52 | 12.33 | 12.46 | 12.23 | -0.16% | 8,777 |
| Jun 3, 2026 | 12.46 | 12.51 | 12.42 | 12.48 | 12.25 | 0.89% | 12,957 |
| Jun 2, 2026 | 12.43 | 12.45 | 12.34 | 12.37 | 12.15 | -0.20% | 5,584 |
| Jun 1, 2026 | 12.19 | 12.45 | 12.16 | 12.40 | 12.17 | 0.77% | 11,171 |
| May 29, 2026 | 12.26 | 12.32 | 12.25 | 12.30 | 12.08 | 0.02% | 15,862 |
| May 28, 2026 | 12.49 | 12.59 | 12.49 | 12.53 | 12.07 | 0.44% | 11,088 |
| May 27, 2026 | 12.47 | 12.49 | 12.42 | 12.47 | 12.02 | 0.20% | 4,091 |
| May 26, 2026 | 12.40 | 12.46 | 12.37 | 12.45 | 12.00 | 1.01% | 13,106 |
| May 22, 2026 | 12.35 | 12.41 | 12.24 | 12.32 | 11.88 | 0.24% | 18,375 |
| May 21, 2026 | 12.43 | 12.58 | 12.43 | 12.51 | 11.85 | 0.36% | 15,552 |
| May 20, 2026 | 12.51 | 12.66 | 12.45 | 12.47 | 11.81 | 0.12% | 7,252 |
| May 19, 2026 | 12.44 | 12.50 | 12.38 | 12.45 | 11.79 | -0.64% | 6,742 |
| May 18, 2026 | 12.63 | 12.63 | 12.46 | 12.53 | 11.87 | -0.99% | 9,304 |
| May 15, 2026 | 12.74 | 12.74 | 12.59 | 12.66 | 11.99 | -1.28% | 7,241 |
| May 14, 2026 | 13.09 | 13.15 | 12.98 | 13.07 | 12.14 | -0.31% | 18,609 |
| May 13, 2026 | 12.99 | 13.11 | 12.94 | 13.11 | 12.18 | 1.08% | 2,444 |
| May 12, 2026 | 12.95 | 13.02 | 12.65 | 12.97 | 12.05 | -0.16% | 13,412 |
| May 11, 2026 | 12.79 | 13.06 | 12.79 | 12.99 | 12.07 | 1.64% | 9,179 |
| May 8, 2026 | 12.72 | 12.79 | 12.63 | 12.78 | 11.87 | 0.31% | 2,815 |
| May 7, 2026 | 12.90 | 13.00 | 12.82 | 12.98 | 11.84 | 0.31% | 7,202 |
| May 6, 2026 | 12.91 | 12.96 | 12.91 | 12.94 | 11.80 | 0.19% | 8,000 |
| May 5, 2026 | 12.84 | 12.92 | 12.84 | 12.92 | 11.78 | 0.74% | 2,489 |
| May 4, 2026 | 12.82 | 12.83 | 12.78 | 12.82 | 11.69 | 0.02% | 3,248 |
| May 1, 2026 | 12.88 | 12.94 | 12.77 | 12.82 | 11.69 | 2.76% | 2,198 |
| Apr 30, 2026 | 12.56 | 12.79 | 12.56 | 12.71 | 11.37 | 1.11% | 12,086 |
| Apr 29, 2026 | 12.63 | 12.69 | 12.53 | 12.57 | 11.25 | -0.44% | 7,618 |
| Apr 28, 2026 | 12.88 | 12.88 | 12.62 | 12.63 | 11.30 | -3.11% | 6,956 |
| Apr 27, 2026 | 12.98 | 13.14 | 12.98 | 13.03 | 11.66 | -0.50% | 4,765 |
| Apr 24, 2026 | 13.05 | 13.10 | 13.00 | 13.10 | 11.72 | 1.65% | 3,442 |
| Apr 23, 2026 | 13.18 | 13.34 | 13.13 | 13.13 | 11.53 | -0.48% | 5,744 |
| Apr 22, 2026 | 13.06 | 13.20 | 13.06 | 13.19 | 11.58 | 2.93% | 5,873 |
| Apr 21, 2026 | 12.98 | 12.98 | 12.81 | 12.81 | 11.25 | -1.31% | 3,923 |
| Apr 20, 2026 | 12.94 | 13.00 | 12.94 | 12.99 | 11.40 | 0.23% | 2,737 |
| Apr 17, 2026 | 12.80 | 12.97 | 12.80 | 12.96 | 11.38 | 2.09% | 8,337 |
| Apr 16, 2026 | 13.05 | 13.07 | 12.72 | 12.94 | 11.14 | -0.79% | 4,450 |
| Apr 15, 2026 | 13.10 | 13.10 | 12.92 | 13.04 | 11.23 | -0.40% | 9,042 |
| Apr 14, 2026 | 13.10 | 13.13 | 13.06 | 13.10 | 11.28 | 1.00% | 4,586 |
| Apr 13, 2026 | 12.74 | 12.99 | 12.62 | 12.97 | 11.17 | 1.45% | 5,890 |
| Apr 10, 2026 | 12.85 | 12.85 | 12.77 | 12.78 | 11.01 | 0.03% | 4,601 |
| Apr 9, 2026 | 12.87 | 13.05 | 12.87 | 13.02 | 11.00 | 0.60% | 7,169 |
| Apr 8, 2026 | 12.99 | 12.99 | 12.90 | 12.94 | 10.94 | 0.35% | 10,653 |
| Apr 7, 2026 | 12.78 | 12.90 | 12.78 | 12.90 | 10.90 | 0.94% | 1,294 |
| Apr 6, 2026 | 12.67 | 12.79 | 12.67 | 12.78 | 10.80 | 1.98% | 3,164 |
| Apr 2, 2026 | 12.07 | 12.55 | 12.02 | 12.53 | 10.59 | 1.48% | 7,291 |
| Apr 1, 2026 | 12.61 | 12.65 | 12.55 | 12.58 | 10.44 | 0.24% | 10,851 |
| Mar 31, 2026 | 12.54 | 12.56 | 12.41 | 12.55 | 10.41 | 0.71% | 9,683 |
| Mar 30, 2026 | 12.67 | 12.67 | 12.44 | 12.46 | 10.34 | -1.68% | 6,842 |
| Mar 27, 2026 | 13.07 | 13.07 | 12.65 | 12.68 | 10.51 | -3.18% | 8,256 |