Skip to main content
logo
GraniteShares YieldBOOST Semiconductor ETF (SEMY)
NASDAQ: SEMY · Real-Time Price · USD
14.42
+0.26 (1.87%)
At close: Jul 21, 2026, 4:00 PM EDT
14.50
+0.08 (0.52%)
Pre-market: Jul 22, 2026, 8:58 AM EDT

SEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202614.3714.4714.2514.4214.421.88%219,653
Jul 20, 202614.3014.4014.1514.1614.16-0.45%196,896
Jul 17, 202614.1614.3414.1014.2214.22-0.54%210,109
Jul 16, 202614.6814.7114.5414.5714.30-0.23%135,761
Jul 15, 202614.8114.8114.3714.6014.33-1.05%167,899
Jul 14, 202614.8514.8514.6914.7614.480.92%220,039
Jul 13, 202614.7814.7814.6014.6214.35-2.04%178,500
Jul 10, 202614.8114.9314.8114.9314.650.60%177,381
Jul 9, 202615.0715.1615.0715.1014.561.35%120,368
Jul 8, 202614.8414.9614.7714.9014.370.07%178,590
Jul 7, 202614.9815.0014.8314.8914.36-1.93%331,189
Jul 6, 202615.0315.2614.9515.1814.640.43%204,266
Jul 2, 202615.5415.5615.0615.1214.58-2.28%214,798
Jul 1, 202615.7715.8915.6615.7614.92-0.90%180,998
Jun 30, 202615.7415.9515.7415.9015.061.49%152,578
Jun 29, 202615.6915.8815.4415.6714.840.42%213,819
Jun 26, 202615.7015.8015.5915.6114.77-1.95%136,975
Jun 25, 202616.2116.2715.9616.2015.071.38%178,318
Jun 24, 202615.9315.9815.6815.9814.860.44%234,149
Jun 23, 202615.9516.0515.8315.9114.80-1.43%221,638
Jun 22, 202616.1316.1616.0916.1415.010.31%166,034
Jun 18, 202615.9916.0915.9716.0914.962.13%171,550
Jun 17, 202616.0716.2116.0516.0514.650.16%151,781
Jun 16, 202616.1616.1916.0116.0314.63-0.74%246,528
Jun 15, 202616.1616.2116.1416.1514.740.55%195,107
Jun 12, 202616.0516.1115.9916.0614.660.31%169,011
Jun 11, 202616.1816.3316.0916.2914.611.30%155,420
Jun 10, 202616.0416.1515.9716.0814.43-0.12%167,354
Jun 9, 202616.2216.2915.8816.1014.44-0.25%193,923
Jun 8, 202616.1216.2516.0116.1414.481.32%164,952
Jun 5, 202616.3816.4115.9115.9314.29-3.80%331,867
Jun 4, 202616.7416.8816.6116.8614.860.09%284,399
Jun 3, 202616.7516.8816.7516.8514.840.24%193,863
Jun 2, 202616.6816.8316.6016.8114.811.21%192,268
Jun 1, 202616.5016.6716.3916.6114.630.51%229,976
May 29, 202616.5916.6116.4816.5214.560.02%200,336
May 28, 202616.7316.8916.6416.8214.550.78%321,772
May 27, 202616.7716.7916.6416.6914.44-0.15%302,611
May 26, 202616.7116.7516.7016.7214.460.58%250,568
May 22, 202616.6916.7016.6216.6214.380.21%239,732
May 21, 202616.7616.9116.7316.9014.351.06%260,379
May 20, 202616.4516.7416.4516.7214.202.60%197,877
May 19, 202616.2916.4616.1616.3013.84-1.27%364,981
May 18, 202616.6716.7116.2816.5114.02-1.02%357,110
May 15, 202616.7116.8016.5816.6814.16-2.00%482,419
May 14, 202617.2017.3817.1817.3814.450.81%497,037
May 13, 202617.1717.3217.1217.2414.340.94%335,355
May 12, 202617.0817.1616.5517.0814.20-0.99%653,283
May 11, 202617.1117.2517.0817.2514.341.00%469,128
May 8, 202616.8717.0816.8517.0814.202.04%309,401