Skip to main content
logo
GraniteShares YieldBOOST Semiconductor ETF (SEMY)
NASDAQ: SEMY · Real-Time Price · USD
16.29
+0.21 (1.30%)
At close: Jun 11, 2026, 4:00 PM EDT
16.61
+0.32 (1.97%)
After-hours: Jun 11, 2026, 7:52 PM EDT

SEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202616.1816.3316.0916.2916.291.30%153,382
Jun 10, 202616.0416.1515.9716.0816.08-0.12%167,354
Jun 9, 202616.2216.2915.8816.1016.10-0.25%193,923
Jun 8, 202616.1216.2516.0116.1416.141.32%164,952
Jun 5, 202616.3816.4115.9115.9315.93-3.80%331,867
Jun 4, 202616.7416.8816.6116.8616.560.09%284,399
Jun 3, 202616.7516.8816.7516.8516.540.24%193,863
Jun 2, 202616.6816.8316.6016.8116.511.21%192,268
Jun 1, 202616.5016.6716.3916.6116.310.51%229,976
May 29, 202616.5916.6116.4816.5216.230.02%200,336
May 28, 202616.7316.8916.6416.8216.220.78%321,772
May 27, 202616.7716.7916.6416.6916.10-0.15%302,611
May 26, 202616.7116.7516.7016.7216.120.58%250,568
May 22, 202616.6916.7016.6216.6216.030.21%239,732
May 21, 202616.7616.9116.7316.9016.001.06%260,379
May 20, 202616.4516.7416.4516.7215.832.60%197,877
May 19, 202616.2916.4616.1616.3015.43-1.27%364,981
May 18, 202616.6716.7116.2816.5115.63-1.02%357,110
May 15, 202616.7116.8016.5816.6815.79-2.00%482,419
May 14, 202617.2017.3817.1817.3816.110.81%497,037
May 13, 202617.1717.3217.1217.2415.980.94%335,355
May 12, 202617.0817.1616.5517.0815.83-0.99%653,283
May 11, 202617.1117.2517.0817.2515.991.00%469,128
May 8, 202616.8717.0816.8517.0815.832.04%309,401
May 7, 202617.2917.3817.0517.1715.52-1.32%524,840
May 6, 202617.3217.4217.2817.4015.720.58%342,976
May 5, 202617.1517.3117.1317.3015.631.65%286,306
May 4, 202617.0317.0916.9117.0215.380.53%260,600
May 1, 202616.7317.1116.6316.9315.301.00%277,739
Apr 30, 202616.9917.1716.9317.1715.151.78%503,047
Apr 29, 202616.7916.9616.7216.8714.881.08%208,974
Apr 28, 202616.6116.7516.4316.6914.72-1.13%336,494
Apr 27, 202616.9416.9416.8016.8814.890.12%255,046
Apr 24, 202616.9217.0416.8016.8614.870.49%392,215
Apr 23, 202617.0917.2217.0517.1914.800.64%432,855
Apr 22, 202617.0017.0916.9417.0814.711.30%173,702
Apr 21, 202616.9116.9816.8616.8614.520.12%239,794
Apr 20, 202616.8316.8916.7316.8414.500.24%225,179
Apr 17, 202616.8016.8616.6516.8014.461.01%284,750
Apr 16, 202616.9317.1216.8417.0414.320.53%461,143
Apr 15, 202616.9217.0016.9016.9514.240.06%175,730
Apr 14, 202616.8816.9916.8216.9414.240.95%141,255
Apr 13, 202616.6916.8516.6716.7814.100.84%158,323
Apr 10, 202616.6216.7616.6216.6413.980.18%227,913
Apr 9, 202616.9617.0716.9617.0213.960.53%348,883
Apr 8, 202616.9317.1616.8816.9313.891.41%200,590
Apr 7, 202616.6316.7916.4516.7013.690.27%195,680
Apr 6, 202616.5616.7116.5416.6513.660.85%188,046
Apr 2, 202616.1716.6216.1716.5113.54-0.28%348,874
Apr 1, 202616.8717.1716.8316.9613.581.02%241,380