Skip to main content
logo
GraniteShares YieldBOOST Semiconductor ETF (SEMY)
NASDAQ: SEMY · Real-Time Price · USD
16.62
-0.28 (-1.66%)
At close: May 22, 2026, 4:00 PM EDT
16.63
+0.01 (0.06%)
After-hours: May 22, 2026, 7:49 PM EDT

SEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202616.6916.7016.6216.6216.62-1.66%236,735
May 21, 202616.7616.9116.7316.9016.901.06%245,940
May 20, 202616.4516.7416.4516.7216.722.60%197,464
May 19, 202616.2916.4616.1616.3016.30-1.27%364,981
May 18, 202616.6716.7116.2816.5116.51-1.02%357,110
May 15, 202616.7116.8016.5816.6816.68-4.03%482,419
May 14, 202617.2017.3817.1817.3817.380.81%497,037
May 13, 202617.1717.3217.1217.2417.240.94%335,355
May 12, 202617.0817.1616.5517.0817.08-0.99%653,283
May 11, 202617.1117.2517.0817.2517.251.00%469,128
May 8, 202616.8717.0816.8517.0817.082.04%309,401
May 7, 202617.2917.3817.0517.1716.74-1.32%524,840
May 6, 202617.3217.4217.2817.4016.960.58%342,976
May 5, 202617.1517.3117.1317.3016.871.65%286,306
May 4, 202617.0317.0916.9117.0216.590.53%260,600
May 1, 202616.7317.1116.6316.9316.501.00%277,739
Apr 30, 202616.9917.1716.9317.1716.341.78%503,047
Apr 29, 202616.7916.9616.7216.8716.061.08%208,974
Apr 28, 202616.6116.7516.4316.6915.88-1.13%336,494
Apr 27, 202616.9416.9416.8016.8816.070.12%255,046
Apr 24, 202616.9217.0416.8016.8616.050.49%392,215
Apr 23, 202617.0917.2217.0517.1915.970.64%432,855
Apr 22, 202617.0017.0916.9417.0815.871.30%173,702
Apr 21, 202616.9116.9816.8616.8615.660.12%239,794
Apr 20, 202616.8316.8916.7316.8415.640.24%225,179
Apr 17, 202616.8016.8616.6516.8015.611.01%284,750
Apr 16, 202616.9317.1216.8417.0415.450.53%461,143
Apr 15, 202616.9217.0016.9016.9515.370.06%175,730
Apr 14, 202616.8816.9916.8216.9415.360.95%141,255
Apr 13, 202616.6916.8516.6716.7815.210.84%158,323
Apr 10, 202616.6216.7616.6216.6415.090.18%227,913
Apr 9, 202616.9617.0716.9617.0215.060.53%348,883
Apr 8, 202616.9317.1616.8816.9314.981.41%200,590
Apr 7, 202616.6316.7916.4516.7014.770.27%195,680
Apr 6, 202616.5616.7116.5416.6514.730.85%188,046
Apr 2, 202616.1716.6216.1716.5114.61-0.28%348,874
Apr 1, 202616.8717.1716.8316.9614.651.02%241,380
Mar 31, 202616.4916.8016.4516.7914.502.55%223,648
Mar 30, 202616.7216.7616.3116.3714.14-1.98%270,916
Mar 27, 202616.9117.3716.6616.7014.43-2.52%254,167
Mar 26, 202617.8817.9917.4917.5714.80-2.61%418,479
Mar 25, 202617.9018.0417.8418.0415.191.65%173,370
Mar 24, 202617.4617.8317.4617.7514.951.03%120,883
Mar 23, 202617.6117.8217.5017.5714.801.43%188,867
Mar 20, 202617.5917.6417.0617.3214.59-1.98%324,116
Mar 19, 202617.6518.1117.5718.1114.880.11%501,119
Mar 18, 202618.1118.2817.9818.0914.870.17%201,604
Mar 17, 202618.0018.1417.9118.0614.840.11%163,426
Mar 16, 202617.8618.0417.8518.0414.832.62%127,092
Mar 13, 202617.7717.8217.4817.5814.45-0.43%238,634