GraniteShares YieldBOOST Semiconductor ETF (SEMY)
NASDAQ: SEMY · Real-Time Price · USD
21.27
-0.35 (-1.62%)
At close: Jan 16, 2026, 4:00 PM EST
21.60
+0.33 (1.55%)
After-hours: Jan 16, 2026, 6:19 PM EST
SEMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 21.31 | 21.41 | 21.18 | 21.27 | 21.27 | -1.62% | 129,516 |
| Jan 15, 2026 | 21.81 | 21.86 | 21.62 | 21.62 | 21.62 | 1.36% | 284,235 |
| Jan 14, 2026 | 21.20 | 21.33 | 21.08 | 21.33 | 21.33 | 0.48% | 128,013 |
| Jan 13, 2026 | 21.22 | 21.35 | 21.15 | 21.23 | 21.23 | 0.53% | 57,819 |
| Jan 12, 2026 | 20.81 | 21.17 | 20.81 | 21.12 | 21.12 | 0.60% | 101,292 |
| Jan 9, 2026 | 20.59 | 21.04 | 20.51 | 20.99 | 20.99 | 0.44% | 90,368 |
| Jan 8, 2026 | 21.21 | 21.29 | 20.63 | 20.90 | 20.34 | -1.59% | 202,225 |
| Jan 7, 2026 | 21.23 | 21.34 | 21.15 | 21.24 | 20.67 | -0.08% | 93,073 |
| Jan 6, 2026 | 21.10 | 21.30 | 21.10 | 21.26 | 20.68 | 1.05% | 59,479 |
| Jan 5, 2026 | 21.01 | 21.08 | 21.00 | 21.04 | 20.47 | 0.36% | 100,176 |
| Jan 2, 2026 | 20.82 | 21.02 | 20.81 | 20.96 | 20.40 | 0.72% | 81,254 |
| Dec 31, 2025 | 21.35 | 21.39 | 20.81 | 20.81 | 19.73 | -2.53% | 92,501 |
| Dec 30, 2025 | 21.29 | 21.57 | 21.29 | 21.35 | 20.24 | 0.52% | 107,024 |
| Dec 29, 2025 | 20.99 | 21.41 | 20.80 | 21.24 | 20.14 | 0.02% | 94,530 |
| Dec 26, 2025 | 21.20 | 21.31 | 21.10 | 21.24 | 20.14 | -2.35% | 81,878 |
| Dec 24, 2025 | 21.70 | 21.77 | 21.61 | 21.75 | 20.08 | 0.21% | 92,928 |
| Dec 23, 2025 | 21.55 | 21.71 | 21.47 | 21.70 | 20.03 | 0.70% | 52,027 |
| Dec 22, 2025 | 21.60 | 21.63 | 21.50 | 21.55 | 19.90 | 0.82% | 56,210 |
| Dec 19, 2025 | 20.89 | 21.47 | 20.89 | 21.38 | 19.73 | 0.02% | 44,226 |
| Dec 18, 2025 | 21.53 | 21.56 | 21.19 | 21.37 | 19.21 | 2.83% | 91,951 |
| Dec 17, 2025 | 21.33 | 21.34 | 20.74 | 20.78 | 18.68 | -2.28% | 96,877 |
| Dec 16, 2025 | 21.34 | 21.42 | 21.13 | 21.27 | 19.12 | -0.54% | 49,467 |
| Dec 15, 2025 | 21.75 | 21.86 | 21.38 | 21.38 | 19.22 | -0.97% | 49,760 |
| Dec 12, 2025 | 23.23 | 23.23 | 21.50 | 21.59 | 19.41 | -9.86% | 54,181 |
| Dec 11, 2025 | 24.03 | 24.03 | 23.28 | 23.95 | 20.98 | -0.57% | 124,505 |
| Dec 10, 2025 | 23.82 | 24.11 | 23.77 | 24.09 | 21.10 | 1.24% | 57,721 |
| Dec 9, 2025 | 23.77 | 23.85 | 23.51 | 23.79 | 20.84 | 0.27% | 57,169 |
| Dec 8, 2025 | 23.69 | 23.78 | 23.58 | 23.73 | 20.79 | 0.97% | 72,058 |
| Dec 5, 2025 | 23.49 | 23.62 | 23.46 | 23.50 | 20.59 | -2.09% | 68,078 |
| Dec 4, 2025 | 24.16 | 24.21 | 23.93 | 24.00 | 20.47 | -0.16% | 154,314 |
| Dec 3, 2025 | 23.91 | 24.09 | 23.69 | 24.04 | 20.50 | 1.03% | 71,413 |
| Dec 2, 2025 | 23.67 | 23.84 | 23.55 | 23.80 | 20.29 | 1.75% | 59,713 |
| Dec 1, 2025 | 23.15 | 23.50 | 23.12 | 23.39 | 19.94 | 0.13% | 49,519 |
| Nov 28, 2025 | 23.30 | 23.38 | 23.23 | 23.36 | 19.92 | -2.22% | 60,341 |
| Nov 26, 2025 | 23.69 | 23.99 | 23.66 | 23.89 | 19.83 | 1.68% | 55,529 |
| Nov 25, 2025 | 23.31 | 24.99 | 22.78 | 23.49 | 19.50 | 0.32% | 61,505 |
| Nov 24, 2025 | 22.95 | 23.44 | 22.95 | 23.42 | 19.44 | 2.76% | 21,228 |
| Nov 21, 2025 | 22.78 | 23.28 | 22.39 | 22.79 | 18.92 | -2.87% | 45,445 |
| Nov 20, 2025 | 25.57 | 25.81 | 23.36 | 23.46 | 18.95 | -5.84% | 94,690 |
| Nov 19, 2025 | 24.48 | 25.17 | 24.48 | 24.91 | 20.12 | 1.72% | 6,752 |