GraniteShares YieldBOOST Semiconductor ETF (SEMY)
NASDAQ: SEMY · Real-Time Price · USD
19.92
+0.32 (1.63%)
At close: Feb 6, 2026, 4:00 PM EST
20.00
+0.08 (0.40%)
After-hours: Feb 6, 2026, 7:31 PM EST
SEMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 19.30 | 20.08 | 19.24 | 19.92 | 19.92 | 1.63% | 262,286 |
| Feb 5, 2026 | 19.68 | 19.79 | 19.25 | 19.60 | 19.60 | -0.76% | 276,943 |
| Feb 4, 2026 | 20.07 | 20.10 | 19.47 | 19.75 | 19.75 | -2.52% | 357,752 |
| Feb 3, 2026 | 21.23 | 21.27 | 19.89 | 20.26 | 20.26 | -3.48% | 400,330 |
| Feb 2, 2026 | 20.41 | 21.18 | 20.41 | 20.99 | 20.99 | 1.89% | 181,583 |
| Jan 30, 2026 | 21.14 | 21.43 | 20.33 | 20.60 | 20.60 | -6.02% | 313,426 |
| Jan 29, 2026 | 21.89 | 22.07 | 21.14 | 21.92 | 21.35 | 0.27% | 356,266 |
| Jan 28, 2026 | 21.82 | 21.93 | 21.71 | 21.86 | 21.29 | 1.39% | 156,776 |
| Jan 27, 2026 | 21.35 | 21.65 | 21.20 | 21.56 | 21.00 | 3.10% | 100,659 |
| Jan 26, 2026 | 20.85 | 21.16 | 20.70 | 20.91 | 20.37 | -0.18% | 126,991 |
| Jan 23, 2026 | 20.95 | 21.19 | 20.74 | 20.95 | 20.41 | -3.55% | 219,363 |
| Jan 22, 2026 | 21.87 | 21.92 | 21.66 | 21.72 | 20.61 | 0.32% | 361,296 |
| Jan 21, 2026 | 21.44 | 21.66 | 21.37 | 21.65 | 20.55 | 2.03% | 137,255 |
| Jan 20, 2026 | 21.16 | 21.39 | 21.16 | 21.22 | 20.14 | -0.24% | 135,367 |
| Jan 16, 2026 | 21.31 | 21.41 | 21.18 | 21.27 | 20.19 | -1.62% | 130,336 |
| Jan 15, 2026 | 21.81 | 21.86 | 21.62 | 21.62 | 20.00 | 1.36% | 288,650 |
| Jan 14, 2026 | 21.20 | 21.33 | 21.08 | 21.33 | 19.73 | 0.48% | 128,013 |
| Jan 13, 2026 | 21.22 | 21.35 | 21.15 | 21.23 | 19.63 | 0.53% | 57,819 |
| Jan 12, 2026 | 20.81 | 21.17 | 20.81 | 21.12 | 19.53 | 0.60% | 101,292 |
| Jan 9, 2026 | 20.59 | 21.04 | 20.51 | 20.99 | 19.41 | 0.44% | 90,368 |
| Jan 8, 2026 | 21.21 | 21.29 | 20.63 | 20.90 | 18.81 | -1.59% | 202,225 |
| Jan 7, 2026 | 21.23 | 21.34 | 21.15 | 21.24 | 19.11 | -0.08% | 93,073 |
| Jan 6, 2026 | 21.10 | 21.30 | 21.10 | 21.26 | 19.13 | 1.05% | 59,479 |
| Jan 5, 2026 | 21.01 | 21.08 | 21.00 | 21.04 | 18.93 | 0.36% | 100,176 |
| Jan 2, 2026 | 20.82 | 21.02 | 20.81 | 20.96 | 18.86 | 0.72% | 81,254 |
| Dec 31, 2025 | 21.35 | 21.39 | 20.81 | 20.81 | 18.25 | -2.53% | 92,501 |
| Dec 30, 2025 | 21.29 | 21.57 | 21.29 | 21.35 | 18.72 | 0.52% | 107,024 |
| Dec 29, 2025 | 20.99 | 21.41 | 20.80 | 21.24 | 18.63 | 0.02% | 94,530 |
| Dec 26, 2025 | 21.20 | 21.31 | 21.10 | 21.24 | 18.62 | -2.35% | 81,878 |
| Dec 24, 2025 | 21.70 | 21.77 | 21.61 | 21.75 | 18.57 | 0.21% | 92,928 |
| Dec 23, 2025 | 21.55 | 21.71 | 21.47 | 21.70 | 18.53 | 0.70% | 52,027 |
| Dec 22, 2025 | 21.60 | 21.63 | 21.50 | 21.55 | 18.40 | 0.82% | 56,210 |
| Dec 19, 2025 | 20.89 | 21.47 | 20.89 | 21.38 | 18.25 | 0.02% | 44,226 |
| Dec 18, 2025 | 21.53 | 21.56 | 21.19 | 21.37 | 17.77 | 2.83% | 91,951 |
| Dec 17, 2025 | 21.33 | 21.34 | 20.74 | 20.78 | 17.28 | -2.28% | 96,877 |
| Dec 16, 2025 | 21.34 | 21.42 | 21.13 | 21.27 | 17.68 | -0.54% | 49,467 |
| Dec 15, 2025 | 21.75 | 21.86 | 21.38 | 21.38 | 17.78 | -0.97% | 49,760 |
| Dec 12, 2025 | 23.23 | 23.23 | 21.50 | 21.59 | 17.95 | -9.86% | 54,181 |
| Dec 11, 2025 | 24.03 | 24.03 | 23.28 | 23.95 | 19.40 | -0.57% | 124,505 |
| Dec 10, 2025 | 23.82 | 24.11 | 23.77 | 24.09 | 19.51 | 1.24% | 57,721 |
| Dec 9, 2025 | 23.77 | 23.85 | 23.51 | 23.79 | 19.28 | 0.27% | 57,169 |
| Dec 8, 2025 | 23.69 | 23.78 | 23.58 | 23.73 | 19.22 | 0.97% | 72,058 |
| Dec 5, 2025 | 23.49 | 23.62 | 23.46 | 23.50 | 19.04 | -2.09% | 68,078 |
| Dec 4, 2025 | 24.16 | 24.21 | 23.93 | 24.00 | 18.93 | -0.16% | 154,314 |
| Dec 3, 2025 | 23.91 | 24.09 | 23.69 | 24.04 | 18.96 | 1.03% | 71,413 |
| Dec 2, 2025 | 23.67 | 23.84 | 23.55 | 23.80 | 18.77 | 1.75% | 59,713 |
| Dec 1, 2025 | 23.15 | 23.50 | 23.12 | 23.39 | 18.44 | 0.13% | 49,519 |
| Nov 28, 2025 | 23.30 | 23.38 | 23.23 | 23.36 | 18.42 | -2.22% | 60,341 |
| Nov 26, 2025 | 23.69 | 23.99 | 23.66 | 23.89 | 18.34 | 1.68% | 55,529 |
| Nov 25, 2025 | 23.31 | 24.99 | 22.78 | 23.49 | 18.04 | 0.32% | 61,505 |