GraniteShares YieldBoost RIOT ETF (RTYY)
NASDAQ: RTYY · Real-Time Price · USD
10.09
+0.16 (1.61%)
At close: Jul 20, 2026, 4:00 PM EDT
10.12
+0.03 (0.25%)
After-hours: Jul 20, 2026, 4:15 PM EDT
RTYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9.98 | 10.12 | 9.98 | 10.09 | 10.09 | 1.62% | 6,344 |
| Jul 17, 2026 | 9.94 | 9.96 | 9.86 | 9.93 | 9.93 | -0.36% | 6,112 |
| Jul 16, 2026 | 10.26 | 10.26 | 10.15 | 10.15 | 9.97 | -2.33% | 3,184 |
| Jul 15, 2026 | 10.37 | 10.48 | 10.37 | 10.39 | 10.20 | -0.84% | 1,628 |
| Jul 14, 2026 | 10.63 | 10.63 | 10.35 | 10.48 | 10.29 | 0.07% | 30,945 |
| Jul 13, 2026 | 10.53 | 10.53 | 10.40 | 10.47 | 10.28 | -1.30% | 6,586 |
| Jul 10, 2026 | 10.71 | 10.71 | 10.60 | 10.61 | 10.42 | -0.85% | 19,700 |
| Jul 9, 2026 | 10.98 | 10.99 | 10.90 | 10.90 | 10.51 | 0.25% | 26,833 |
| Jul 8, 2026 | 10.91 | 10.96 | 10.88 | 10.88 | 10.48 | -0.14% | 2,735 |
| Jul 7, 2026 | 11.04 | 11.04 | 10.86 | 10.89 | 10.50 | -1.88% | 7,598 |
| Jul 6, 2026 | 11.00 | 11.13 | 10.91 | 11.10 | 10.70 | 0.67% | 7,616 |
| Jul 2, 2026 | 11.19 | 11.19 | 11.01 | 11.03 | 10.63 | -1.69% | 8,745 |
| Jul 1, 2026 | 11.67 | 11.67 | 11.37 | 11.42 | 10.81 | -3.43% | 24,162 |
| Jun 30, 2026 | 11.85 | 11.85 | 11.67 | 11.82 | 11.19 | 0.11% | 38,223 |
| Jun 29, 2026 | 11.89 | 11.89 | 11.73 | 11.81 | 11.18 | -0.13% | 18,078 |
| Jun 26, 2026 | 11.67 | 11.82 | 11.67 | 11.82 | 11.19 | 1.08% | 2,267 |
| Jun 25, 2026 | 11.85 | 11.91 | 11.72 | 11.91 | 11.08 | 0.32% | 4,304 |
| Jun 24, 2026 | 11.85 | 11.90 | 11.72 | 11.87 | 11.04 | 0.01% | 8,172 |
| Jun 23, 2026 | 11.65 | 11.89 | 11.65 | 11.87 | 11.04 | 0.30% | 3,669 |
| Jun 22, 2026 | 11.75 | 11.90 | 11.75 | 11.84 | 11.01 | 0.77% | 10,360 |
| Jun 18, 2026 | 11.72 | 11.78 | 11.70 | 11.75 | 10.92 | 0.72% | 11,329 |
| Jun 17, 2026 | 11.85 | 11.94 | 11.85 | 11.88 | 10.84 | -0.13% | 9,501 |
| Jun 16, 2026 | 11.90 | 11.94 | 11.87 | 11.90 | 10.86 | 0.17% | 3,551 |
| Jun 15, 2026 | 11.85 | 11.91 | 11.85 | 11.88 | 10.84 | 0.55% | 6,891 |
| Jun 12, 2026 | 11.82 | 11.86 | 11.74 | 11.81 | 10.78 | 0.40% | 5,517 |
| Jun 11, 2026 | 11.85 | 11.97 | 11.85 | 11.97 | 10.74 | 1.35% | 2,968 |
| Jun 10, 2026 | 11.90 | 11.90 | 11.81 | 11.81 | 10.59 | -0.76% | 6,486 |
| Jun 9, 2026 | 12.09 | 12.09 | 11.78 | 11.90 | 10.67 | -0.66% | 11,665 |
| Jun 8, 2026 | 11.93 | 12.00 | 11.93 | 11.98 | 10.75 | 0.59% | 8,859 |
| Jun 5, 2026 | 12.10 | 12.10 | 11.84 | 11.91 | 10.68 | -2.65% | 16,862 |
| Jun 4, 2026 | 12.41 | 12.52 | 12.33 | 12.46 | 10.97 | -0.16% | 8,777 |
| Jun 3, 2026 | 12.46 | 12.51 | 12.42 | 12.48 | 10.99 | 0.89% | 12,957 |
| Jun 2, 2026 | 12.43 | 12.45 | 12.34 | 12.37 | 10.90 | -0.20% | 5,584 |
| Jun 1, 2026 | 12.19 | 12.45 | 12.16 | 12.40 | 10.92 | 0.77% | 11,171 |
| May 29, 2026 | 12.26 | 12.32 | 12.25 | 12.30 | 10.83 | 0.02% | 15,862 |
| May 28, 2026 | 12.49 | 12.59 | 12.49 | 12.53 | 10.83 | 0.44% | 11,088 |
| May 27, 2026 | 12.47 | 12.49 | 12.42 | 12.47 | 10.78 | 0.20% | 4,091 |
| May 26, 2026 | 12.40 | 12.46 | 12.37 | 12.45 | 10.76 | 1.01% | 13,106 |
| May 22, 2026 | 12.35 | 12.41 | 12.24 | 12.32 | 10.65 | 0.24% | 18,375 |
| May 21, 2026 | 12.43 | 12.58 | 12.43 | 12.51 | 10.63 | 0.36% | 15,552 |
| May 20, 2026 | 12.51 | 12.66 | 12.45 | 12.47 | 10.59 | 0.12% | 7,252 |
| May 19, 2026 | 12.44 | 12.50 | 12.38 | 12.45 | 10.58 | -0.64% | 6,742 |
| May 18, 2026 | 12.63 | 12.63 | 12.46 | 12.53 | 10.65 | -0.99% | 9,304 |
| May 15, 2026 | 12.74 | 12.74 | 12.59 | 12.66 | 10.75 | -1.28% | 7,241 |
| May 14, 2026 | 13.09 | 13.15 | 12.98 | 13.07 | 10.89 | -0.31% | 18,609 |
| May 13, 2026 | 12.99 | 13.11 | 12.94 | 13.11 | 10.92 | 1.08% | 2,444 |
| May 12, 2026 | 12.95 | 13.02 | 12.65 | 12.97 | 10.81 | -0.16% | 13,412 |
| May 11, 2026 | 12.79 | 13.06 | 12.79 | 12.99 | 10.82 | 1.64% | 9,179 |
| May 8, 2026 | 12.72 | 12.79 | 12.63 | 12.78 | 10.65 | 0.31% | 2,815 |
| May 7, 2026 | 12.90 | 13.00 | 12.82 | 12.98 | 10.62 | 0.31% | 7,202 |