GraniteShares YieldBoost RIOT ETF (RTYY)
NASDAQ: RTYY · Real-Time Price · USD
12.63
-0.40 (-3.11%)
At close: Apr 28, 2026, 4:00 PM EDT
12.53
-0.10 (-0.75%)
After-hours: Apr 28, 2026, 5:37 PM EDT
RTYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.88 | 12.88 | 12.62 | 12.62 | - | -3.15% | 5,325 |
| Apr 27, 2026 | 12.98 | 13.14 | 12.98 | 13.03 | 13.03 | -0.50% | 4,752 |
| Apr 24, 2026 | 13.05 | 13.10 | 13.00 | 13.10 | 13.10 | -0.24% | 3,442 |
| Apr 23, 2026 | 13.18 | 13.34 | 13.13 | 13.13 | 12.88 | -0.49% | 5,744 |
| Apr 22, 2026 | 13.06 | 13.20 | 13.06 | 13.19 | 12.95 | 2.93% | 5,873 |
| Apr 21, 2026 | 12.98 | 12.98 | 12.81 | 12.81 | 12.58 | -1.32% | 3,923 |
| Apr 20, 2026 | 12.94 | 13.00 | 12.94 | 12.99 | 12.74 | 0.23% | 2,737 |
| Apr 17, 2026 | 12.80 | 12.97 | 12.80 | 12.96 | 12.71 | 0.12% | 8,337 |
| Apr 16, 2026 | 13.05 | 13.07 | 12.72 | 12.94 | 12.45 | -0.80% | 4,450 |
| Apr 15, 2026 | 13.10 | 13.10 | 12.92 | 13.04 | 12.55 | -0.40% | 9,042 |
| Apr 14, 2026 | 13.10 | 13.13 | 13.06 | 13.10 | 12.60 | 1.00% | 4,586 |
| Apr 13, 2026 | 12.74 | 12.99 | 12.62 | 12.97 | 12.48 | 1.45% | 5,890 |
| Apr 10, 2026 | 12.85 | 12.85 | 12.77 | 12.78 | 12.30 | -1.82% | 4,601 |
| Apr 9, 2026 | 12.87 | 13.05 | 12.87 | 13.02 | 12.30 | 0.60% | 7,169 |
| Apr 8, 2026 | 12.99 | 12.99 | 12.90 | 12.94 | 12.22 | 0.35% | 10,653 |
| Apr 7, 2026 | 12.78 | 12.90 | 12.78 | 12.90 | 12.18 | 0.94% | 1,294 |
| Apr 6, 2026 | 12.67 | 12.79 | 12.67 | 12.78 | 12.07 | 1.98% | 3,164 |
| Apr 2, 2026 | 12.07 | 12.55 | 12.02 | 12.53 | 11.83 | -0.42% | 7,291 |
| Apr 1, 2026 | 12.61 | 12.65 | 12.55 | 12.58 | 11.66 | 0.24% | 10,851 |
| Mar 31, 2026 | 12.54 | 12.56 | 12.41 | 12.55 | 11.63 | 0.71% | 9,683 |
| Mar 30, 2026 | 12.67 | 12.67 | 12.44 | 12.46 | 11.55 | -1.68% | 6,842 |
| Mar 27, 2026 | 13.07 | 13.07 | 12.65 | 12.68 | 11.75 | -5.01% | 8,256 |
| Mar 26, 2026 | 13.51 | 13.51 | 13.22 | 13.34 | 12.14 | -1.85% | 6,232 |
| Mar 25, 2026 | 13.58 | 13.62 | 13.53 | 13.60 | 12.36 | 1.64% | 4,987 |
| Mar 24, 2026 | 13.34 | 13.38 | 13.24 | 13.38 | 12.16 | 0.30% | 2,250 |
| Mar 23, 2026 | 13.05 | 13.36 | 13.05 | 13.34 | 12.13 | 2.46% | 19,587 |
| Mar 20, 2026 | 13.40 | 13.40 | 12.97 | 13.02 | 11.84 | -4.67% | 2,770 |
| Mar 19, 2026 | 13.47 | 13.67 | 13.47 | 13.65 | 12.18 | -0.38% | 15,738 |
| Mar 18, 2026 | 14.00 | 14.07 | 13.67 | 13.71 | 12.23 | -3.17% | 10,524 |
| Mar 17, 2026 | 13.94 | 14.26 | 13.94 | 14.15 | 12.63 | 0.78% | 9,313 |
| Mar 16, 2026 | 14.05 | 14.16 | 14.00 | 14.05 | 12.53 | 0.75% | 9,978 |
| Mar 13, 2026 | 14.24 | 14.35 | 13.92 | 13.94 | 12.44 | -3.05% | 9,276 |
| Mar 12, 2026 | 14.26 | 14.43 | 13.98 | 14.38 | 12.59 | -0.86% | 22,435 |
| Mar 11, 2026 | 14.50 | 14.53 | 14.42 | 14.51 | 12.70 | 0.17% | 27,617 |
| Mar 10, 2026 | 14.61 | 14.67 | 14.43 | 14.48 | 12.68 | -0.34% | 13,365 |
| Mar 9, 2026 | 14.48 | 14.53 | 14.35 | 14.53 | 12.72 | - | 17,150 |
| Mar 6, 2026 | 14.72 | 14.72 | 14.50 | 14.53 | 12.72 | -3.84% | 16,633 |
| Mar 5, 2026 | 15.40 | 15.42 | 14.96 | 15.11 | 12.97 | -3.39% | 48,462 |
| Mar 4, 2026 | 15.60 | 16.10 | 15.60 | 15.64 | 13.43 | 0.70% | 23,788 |
| Mar 3, 2026 | 15.77 | 15.82 | 15.43 | 15.53 | 13.33 | -2.63% | 18,953 |
| Mar 2, 2026 | 15.86 | 16.16 | 15.84 | 15.95 | 13.69 | 0.50% | 14,344 |
| Feb 27, 2026 | 16.04 | 16.09 | 15.80 | 15.87 | 13.62 | -4.47% | 14,819 |
| Feb 26, 2026 | 16.66 | 16.94 | 16.48 | 16.61 | 13.86 | -0.22% | 33,099 |
| Feb 25, 2026 | 16.66 | 16.70 | 16.60 | 16.65 | 13.89 | 1.09% | 22,180 |
| Feb 24, 2026 | 16.03 | 16.52 | 16.03 | 16.47 | 13.74 | 3.07% | 11,170 |
| Feb 23, 2026 | 15.79 | 16.09 | 15.73 | 15.98 | 13.33 | -0.50% | 19,829 |
| Feb 20, 2026 | 16.06 | 16.39 | 15.88 | 16.06 | 13.40 | -3.21% | 20,509 |
| Feb 19, 2026 | 16.15 | 16.61 | 16.15 | 16.59 | 13.47 | 0.96% | 30,599 |
| Feb 18, 2026 | 16.14 | 16.48 | 16.14 | 16.44 | 13.34 | 3.99% | 23,584 |
| Feb 17, 2026 | 15.94 | 16.03 | 15.52 | 15.80 | 12.83 | -1.34% | 16,507 |