Skip to main content
logo
GraniteShares YieldBOOST Semiconductor ETF (SEMY)
NASDAQ: SEMY · Real-Time Price · USD
16.69
-0.33 (-1.94%)
Apr 10, 2026, 9:32 AM EDT - Market open

SEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202616.6916.6916.6916.69--1.94%37,119
Apr 9, 202616.9617.0716.9617.0217.020.53%345,712
Apr 8, 202616.9317.1616.8816.9316.931.41%199,908
Apr 7, 202616.6316.7916.4516.7016.700.27%195,680
Apr 6, 202616.5616.7116.5416.6516.650.85%188,046
Apr 2, 202616.1716.6216.1716.5116.51-2.64%348,874
Apr 1, 202616.8717.1716.8316.9616.561.02%241,380
Mar 31, 202616.4916.8016.4516.7916.392.55%223,648
Mar 30, 202616.7216.7616.3116.3715.98-1.98%270,916
Mar 27, 202616.9117.3716.6616.7016.30-4.96%254,167
Mar 26, 202617.8817.9917.4917.5716.73-2.61%418,479
Mar 25, 202617.9018.0417.8418.0417.171.65%173,370
Mar 24, 202617.4617.8317.4617.7516.891.02%120,883
Mar 23, 202617.6117.8217.5017.5716.721.43%188,867
Mar 20, 202617.5917.6417.0617.3216.49-4.36%324,116
Mar 19, 202617.6518.1117.5718.1116.820.11%501,119
Mar 18, 202618.1118.2817.9818.0916.800.17%201,604
Mar 17, 202618.0018.1417.9118.0616.770.11%163,426
Mar 16, 202617.8618.0417.8518.0416.752.62%127,092
Mar 13, 202617.7717.8217.4817.5816.33-3.09%238,634
Mar 12, 202618.2418.3517.9718.1416.40-1.10%479,881
Mar 11, 202618.1618.4718.1318.3416.581.90%113,672
Mar 10, 202617.9318.3117.9018.0016.270.78%156,670
Mar 9, 202617.4517.8717.1017.8616.141.08%271,612
Mar 6, 202617.6917.9517.5717.6715.97-4.85%223,603
Mar 5, 202618.6618.8618.3018.5716.35-1.64%451,685
Mar 4, 202618.7618.8818.6518.8816.621.12%224,708
Mar 3, 202618.7518.8018.5618.6716.44-2.51%342,786
Mar 2, 202618.7719.1518.7219.1516.86-0.88%186,239
Feb 27, 202619.4519.5019.0519.3217.01-3.74%301,418
Feb 26, 202620.4320.4419.7520.0717.19-1.81%350,327
Feb 25, 202620.2420.5020.2420.4417.501.44%144,991
Feb 24, 202620.1020.2719.9620.1517.261.00%148,878
Feb 23, 202619.7220.0619.5619.9517.09-0.25%170,254
Feb 20, 202619.6220.0019.4820.0017.13-0.89%241,243
Feb 19, 202620.0720.2519.9620.1816.830.10%327,335
Feb 18, 202619.9120.4519.7720.1616.811.77%181,957
Feb 17, 202619.4219.9619.0319.8116.520.61%279,289
Feb 13, 202619.6019.8619.3619.6916.42-1.70%212,870
Feb 12, 202620.5420.7020.0020.0316.26-2.24%349,882
Feb 11, 202620.4920.6120.3220.4916.630.39%212,713
Feb 10, 202620.3420.4220.2020.4116.570.44%198,279
Feb 9, 202619.9320.3319.8220.3216.492.01%148,786
Feb 6, 202619.3020.0819.2419.9216.171.63%262,852
Feb 5, 202619.6819.7919.2519.6015.50-0.76%285,319
Feb 4, 202620.0720.1019.4719.7515.62-2.52%360,560
Feb 3, 202621.2321.2719.8920.2616.03-3.48%403,547
Feb 2, 202620.4121.1820.4120.9916.601.89%183,273
Jan 30, 202621.1421.4320.3320.6016.29-6.02%313,426
Jan 29, 202621.8922.0721.1421.9216.890.27%356,266