GraniteShares YieldBOOST Semiconductor ETF (SEMY)
NASDAQ: SEMY · Real-Time Price · USD
19.32
-0.75 (-3.74%)
At close: Feb 27, 2026, 4:00 PM EST
19.31
-0.01 (-0.05%)
After-hours: Feb 27, 2026, 7:59 PM EST
SEMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 19.45 | 19.50 | 19.05 | 19.32 | 19.32 | -3.74% | 299,563 |
| Feb 26, 2026 | 20.43 | 20.44 | 19.75 | 20.07 | 20.07 | -1.81% | 348,231 |
| Feb 25, 2026 | 20.24 | 20.50 | 20.24 | 20.44 | 20.44 | 1.44% | 140,159 |
| Feb 24, 2026 | 20.10 | 20.27 | 19.96 | 20.15 | 20.15 | 1.00% | 148,825 |
| Feb 23, 2026 | 19.72 | 20.06 | 19.56 | 19.95 | 19.95 | -0.25% | 170,254 |
| Feb 20, 2026 | 19.62 | 20.00 | 19.48 | 20.00 | 20.00 | -0.89% | 241,243 |
| Feb 19, 2026 | 20.07 | 20.25 | 19.96 | 20.18 | 19.65 | 0.10% | 327,335 |
| Feb 18, 2026 | 19.91 | 20.45 | 19.77 | 20.16 | 19.63 | 1.77% | 181,957 |
| Feb 17, 2026 | 19.42 | 19.96 | 19.03 | 19.81 | 19.29 | 0.61% | 279,289 |
| Feb 13, 2026 | 19.60 | 19.86 | 19.36 | 19.69 | 19.17 | -1.70% | 212,870 |
| Feb 12, 2026 | 20.54 | 20.70 | 20.00 | 20.03 | 18.99 | -2.24% | 349,882 |
| Feb 11, 2026 | 20.49 | 20.61 | 20.32 | 20.49 | 19.42 | 0.39% | 212,713 |
| Feb 10, 2026 | 20.34 | 20.42 | 20.20 | 20.41 | 19.35 | 0.44% | 198,279 |
| Feb 9, 2026 | 19.93 | 20.33 | 19.82 | 20.32 | 19.26 | 2.01% | 148,786 |
| Feb 6, 2026 | 19.30 | 20.08 | 19.24 | 19.92 | 18.88 | 1.63% | 262,852 |
| Feb 5, 2026 | 19.68 | 19.79 | 19.25 | 19.60 | 18.10 | -0.76% | 285,319 |
| Feb 4, 2026 | 20.07 | 20.10 | 19.47 | 19.75 | 18.24 | -2.52% | 360,560 |
| Feb 3, 2026 | 21.23 | 21.27 | 19.89 | 20.26 | 18.71 | -3.48% | 403,547 |
| Feb 2, 2026 | 20.41 | 21.18 | 20.41 | 20.99 | 19.39 | 1.89% | 183,273 |
| Jan 30, 2026 | 21.14 | 21.43 | 20.33 | 20.60 | 19.03 | -6.02% | 313,426 |
| Jan 29, 2026 | 21.89 | 22.07 | 21.14 | 21.92 | 19.72 | 0.27% | 356,266 |
| Jan 28, 2026 | 21.82 | 21.93 | 21.71 | 21.86 | 19.67 | 1.39% | 156,776 |
| Jan 27, 2026 | 21.35 | 21.65 | 21.20 | 21.56 | 19.40 | 3.10% | 100,659 |
| Jan 26, 2026 | 20.85 | 21.16 | 20.70 | 20.91 | 18.82 | -0.18% | 126,991 |
| Jan 23, 2026 | 20.95 | 21.19 | 20.74 | 20.95 | 18.85 | -3.55% | 219,363 |
| Jan 22, 2026 | 21.87 | 21.92 | 21.66 | 21.72 | 19.04 | 0.32% | 361,296 |
| Jan 21, 2026 | 21.44 | 21.66 | 21.37 | 21.65 | 18.98 | 2.03% | 137,255 |
| Jan 20, 2026 | 21.16 | 21.39 | 21.16 | 21.22 | 18.60 | -0.24% | 135,367 |
| Jan 16, 2026 | 21.31 | 21.41 | 21.18 | 21.27 | 18.64 | -1.62% | 130,336 |
| Jan 15, 2026 | 21.81 | 21.86 | 21.62 | 21.62 | 18.47 | 1.36% | 288,650 |
| Jan 14, 2026 | 21.20 | 21.33 | 21.08 | 21.33 | 18.22 | 0.48% | 128,013 |
| Jan 13, 2026 | 21.22 | 21.35 | 21.15 | 21.23 | 18.13 | 0.53% | 57,819 |
| Jan 12, 2026 | 20.81 | 21.17 | 20.81 | 21.12 | 18.04 | 0.60% | 101,292 |
| Jan 9, 2026 | 20.59 | 21.04 | 20.51 | 20.99 | 17.93 | 0.44% | 90,368 |
| Jan 8, 2026 | 21.21 | 21.29 | 20.63 | 20.90 | 17.37 | -1.59% | 202,225 |
| Jan 7, 2026 | 21.23 | 21.34 | 21.15 | 21.24 | 17.65 | -0.08% | 93,073 |
| Jan 6, 2026 | 21.10 | 21.30 | 21.10 | 21.26 | 17.67 | 1.05% | 59,479 |
| Jan 5, 2026 | 21.01 | 21.08 | 21.00 | 21.04 | 17.49 | 0.36% | 100,176 |
| Jan 2, 2026 | 20.82 | 21.02 | 20.81 | 20.96 | 17.42 | 0.72% | 81,254 |
| Dec 31, 2025 | 21.35 | 21.39 | 20.81 | 20.81 | 16.86 | -2.53% | 92,501 |
| Dec 30, 2025 | 21.29 | 21.57 | 21.29 | 21.35 | 17.29 | 0.52% | 107,024 |
| Dec 29, 2025 | 20.99 | 21.41 | 20.80 | 21.24 | 17.20 | 0.02% | 94,530 |
| Dec 26, 2025 | 21.20 | 21.31 | 21.10 | 21.24 | 17.20 | -2.35% | 81,878 |
| Dec 24, 2025 | 21.70 | 21.77 | 21.61 | 21.75 | 17.15 | 0.21% | 92,928 |
| Dec 23, 2025 | 21.55 | 21.71 | 21.47 | 21.70 | 17.11 | 0.70% | 52,027 |
| Dec 22, 2025 | 21.60 | 21.63 | 21.50 | 21.55 | 17.00 | 0.82% | 56,210 |
| Dec 19, 2025 | 20.89 | 21.47 | 20.89 | 21.38 | 16.86 | 0.02% | 44,226 |
| Dec 18, 2025 | 21.53 | 21.56 | 21.19 | 21.37 | 16.41 | 2.83% | 91,951 |
| Dec 17, 2025 | 21.33 | 21.34 | 20.74 | 20.78 | 15.96 | -2.28% | 96,877 |
| Dec 16, 2025 | 21.34 | 21.42 | 21.13 | 21.27 | 16.33 | -0.54% | 49,467 |