Skip to main content
logo
GraniteShares YieldBOOST Semiconductor ETF (SEMY)
NASDAQ: SEMY · Real-Time Price · USD
16.90
-0.27 (-1.57%)
May 1, 2026, 12:15 PM EDT - Market open

SEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202616.7316.9816.6316.90--1.57%178,750
Apr 30, 202616.9917.1716.9317.1717.171.78%492,924
Apr 29, 202616.7916.9616.7216.8716.871.08%208,069
Apr 28, 202616.6116.7516.4316.6916.69-1.13%336,494
Apr 27, 202616.9416.9416.8016.8816.880.12%255,046
Apr 24, 202616.9217.0416.8016.8616.86-1.92%392,215
Apr 23, 202617.0917.2217.0517.1916.780.64%432,855
Apr 22, 202617.0017.0916.9417.0816.671.30%173,702
Apr 21, 202616.9116.9816.8616.8616.460.12%239,794
Apr 20, 202616.8316.8916.7316.8416.440.24%225,179
Apr 17, 202616.8016.8616.6516.8016.40-1.41%284,750
Apr 16, 202616.9317.1216.8417.0416.230.53%461,143
Apr 15, 202616.9217.0016.9016.9516.150.06%175,730
Apr 14, 202616.8816.9916.8216.9416.140.95%141,255
Apr 13, 202616.6916.8516.6716.7815.990.84%158,323
Apr 10, 202616.6216.7616.6216.6415.85-2.23%227,913
Apr 9, 202616.9617.0716.9617.0215.820.53%348,883
Apr 8, 202616.9317.1616.8816.9315.741.41%200,590
Apr 7, 202616.6316.7916.4516.7015.520.27%195,680
Apr 6, 202616.5616.7116.5416.6515.480.85%188,046
Apr 2, 202616.1716.6216.1716.5115.35-2.64%348,874
Apr 1, 202616.8717.1716.8316.9615.391.02%241,380
Mar 31, 202616.4916.8016.4516.7915.242.55%223,648
Mar 30, 202616.7216.7616.3116.3714.86-1.98%270,916
Mar 27, 202616.9117.3716.6616.7015.16-4.96%254,167
Mar 26, 202617.8817.9917.4917.5715.55-2.61%418,479
Mar 25, 202617.9018.0417.8418.0415.971.65%173,370
Mar 24, 202617.4617.8317.4617.7515.711.02%120,883
Mar 23, 202617.6117.8217.5017.5715.551.43%188,867
Mar 20, 202617.5917.6417.0617.3215.33-4.36%324,116
Mar 19, 202617.6518.1117.5718.1115.640.11%501,119
Mar 18, 202618.1118.2817.9818.0915.620.17%201,604
Mar 17, 202618.0018.1417.9118.0615.590.11%163,426
Mar 16, 202617.8618.0417.8518.0415.582.62%127,092
Mar 13, 202617.7717.8217.4817.5815.18-3.09%238,634
Mar 12, 202618.2418.3517.9718.1415.25-1.10%479,881
Mar 11, 202618.1618.4718.1318.3415.421.90%113,672
Mar 10, 202617.9318.3117.9018.0015.130.78%156,670
Mar 9, 202617.4517.8717.1017.8615.011.08%271,612
Mar 6, 202617.6917.9517.5717.6714.85-4.85%223,603
Mar 5, 202618.6618.8618.3018.5715.20-1.64%451,685
Mar 4, 202618.7618.8818.6518.8815.451.12%224,708
Mar 3, 202618.7518.8018.5618.6715.28-2.51%342,786
Mar 2, 202618.7719.1518.7219.1515.67-0.88%186,239
Feb 27, 202619.4519.5019.0519.3215.81-3.74%301,418
Feb 26, 202620.4320.4419.7520.0715.98-1.81%350,327
Feb 25, 202620.2420.5020.2420.4416.271.44%144,991
Feb 24, 202620.1020.2719.9620.1516.041.00%148,878
Feb 23, 202619.7220.0619.5619.9515.88-0.25%170,254
Feb 20, 202619.6220.0019.4820.0015.92-0.89%241,243