GraniteShares YieldBOOST Semiconductor ETF (SEMY)
NASDAQ: SEMY · Real-Time Price · USD
10.88
-0.37 (-3.26%)
At close: Oct 30, 2026, 4:00 PM EDT
11.00
+0.12 (1.07%)
After-hours: Oct 30, 2026, 7:39 PM EDT
SEMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.04 | 11.05 | 10.79 | 10.88 | 10.88 | -4.48% | 82,779 |
| Oct 29, 2026 | 11.39 | 11.42 | 11.34 | 11.40 | 11.40 | -0.18% | 32,966 |
| Oct 28, 2026 | 11.37 | 11.44 | 11.01 | 11.42 | 11.42 | 1.02% | 49,361 |
| Oct 27, 2026 | 11.10 | 11.33 | 11.10 | 11.30 | 11.30 | 1.48% | 60,265 |
| Oct 26, 2026 | 11.06 | 11.17 | 11.02 | 11.14 | 11.14 | 1.23% | 69,697 |
| Oct 23, 2026 | 11.10 | 11.15 | 11.00 | 11.00 | 11.00 | -0.95% | 63,215 |
| Oct 22, 2026 | 11.44 | 11.48 | 11.25 | 11.25 | 11.11 | -3.73% | 79,609 |
| Oct 21, 2026 | 11.60 | 11.69 | 11.55 | 11.69 | 11.54 | 1.57% | 61,434 |
| Oct 20, 2026 | 11.45 | 11.59 | 11.41 | 11.51 | 11.36 | -0.04% | 33,872 |
| Oct 19, 2026 | 11.61 | 11.65 | 11.50 | 11.51 | 11.36 | 0.52% | 64,526 |
| Oct 16, 2026 | 11.58 | 11.58 | 11.44 | 11.45 | 11.30 | -1.16% | 98,920 |
| Oct 15, 2026 | 11.66 | 11.76 | 11.56 | 11.73 | 11.44 | -0.30% | 111,676 |
| Oct 14, 2026 | 11.82 | 11.84 | 11.75 | 11.77 | 11.47 | -0.93% | 90,368 |
| Oct 13, 2026 | 11.87 | 11.94 | 11.76 | 11.88 | 11.58 | -0.92% | 169,384 |
| Oct 12, 2026 | 12.03 | 12.03 | 11.82 | 11.99 | 11.69 | -0.46% | 165,803 |
| Oct 9, 2026 | 12.25 | 12.26 | 12.02 | 12.05 | 11.74 | -0.85% | 128,697 |
| Oct 8, 2026 | 12.51 | 12.54 | 12.26 | 12.31 | 11.84 | -2.37% | 88,976 |
| Oct 7, 2026 | 12.55 | 12.61 | 12.43 | 12.61 | 12.13 | -0.11% | 49,537 |
| Oct 6, 2026 | 12.62 | 12.64 | 12.60 | 12.62 | 12.14 | 0.27% | 50,642 |
| Oct 5, 2026 | 12.58 | 12.60 | 12.55 | 12.59 | 12.11 | 0.04% | 65,462 |
| Oct 2, 2026 | 12.57 | 12.59 | 12.56 | 12.58 | 12.10 | 0.79% | 43,756 |
| Oct 1, 2026 | 12.57 | 12.67 | 12.53 | 12.65 | 12.01 | 0.64% | 82,495 |
| Sep 30, 2026 | 12.55 | 12.58 | 12.54 | 12.57 | 11.93 | 0.32% | 30,874 |
| Sep 29, 2026 | 12.46 | 12.57 | 12.46 | 12.53 | 11.89 | 0.96% | 78,346 |
| Sep 28, 2026 | 12.45 | 12.45 | 12.26 | 12.41 | 11.78 | -0.68% | 93,558 |
| Sep 25, 2026 | 12.50 | 12.52 | 12.37 | 12.49 | 11.86 | 0.32% | 52,665 |
| Sep 24, 2026 | 12.55 | 12.63 | 12.52 | 12.62 | 11.82 | 0.08% | 77,171 |
| Sep 23, 2026 | 12.61 | 12.62 | 12.57 | 12.61 | 11.81 | -0.11% | 62,042 |
| Sep 22, 2026 | 12.60 | 12.64 | 12.58 | 12.62 | 11.83 | 0.15% | 60,246 |
| Sep 21, 2026 | 12.60 | 12.62 | 12.56 | 12.60 | 11.81 | 0.24% | 64,738 |
| Sep 18, 2026 | 12.47 | 12.57 | 12.47 | 12.57 | 11.78 | 1.48% | 76,659 |
| Sep 17, 2026 | 12.56 | 12.63 | 12.55 | 12.55 | 11.61 | 0.97% | 77,437 |
| Sep 16, 2026 | 12.44 | 12.48 | 12.35 | 12.43 | 11.50 | 0.40% | 91,496 |
| Sep 15, 2026 | 12.49 | 12.49 | 12.38 | 12.38 | 11.45 | -0.24% | 79,358 |
| Sep 14, 2026 | 12.45 | 12.54 | 12.39 | 12.41 | 11.48 | -3.80% | 134,621 |
| Sep 11, 2026 | 12.85 | 12.90 | 12.80 | 12.90 | 11.93 | 1.14% | 81,300 |
| Sep 10, 2026 | 12.94 | 12.96 | 12.87 | 12.93 | 11.80 | -0.39% | 31,308 |
| Sep 9, 2026 | 13.01 | 13.01 | 12.98 | 12.98 | 11.84 | 0.12% | 56,746 |
| Sep 8, 2026 | 12.98 | 13.04 | 12.96 | 12.97 | 11.83 | 0.35% | 93,146 |
| Sep 4, 2026 | 12.74 | 12.94 | 12.74 | 12.92 | 11.79 | 1.13% | 97,205 |
| Sep 3, 2026 | 12.91 | 12.98 | 12.76 | 12.95 | 11.66 | -0.05% | 108,630 |
| Sep 2, 2026 | 12.90 | 13.06 | 12.82 | 12.96 | 11.66 | -0.07% | 108,218 |
| Sep 1, 2026 | 13.09 | 13.09 | 12.88 | 12.97 | 11.67 | -1.53% | 107,770 |
| Aug 31, 2026 | 13.14 | 13.20 | 13.10 | 13.17 | 11.85 | 0.58% | 149,257 |
| Aug 28, 2026 | 13.32 | 13.32 | 13.07 | 13.09 | 11.78 | -1.72% | 115,405 |
| Aug 27, 2026 | 13.40 | 13.50 | 13.39 | 13.49 | 11.99 | 1.88% | 181,475 |
| Aug 26, 2026 | 13.21 | 13.29 | 13.18 | 13.25 | 11.77 | - | 175,553 |
| Aug 25, 2026 | 13.20 | 13.30 | 13.16 | 13.24 | 11.77 | 1.30% | 113,743 |
| Aug 24, 2026 | 13.10 | 13.16 | 12.97 | 13.07 | 11.62 | -1.11% | 200,041 |
| Aug 21, 2026 | 13.35 | 13.35 | 13.19 | 13.22 | 11.75 | -0.58% | 152,181 |