Skip to main content
logo
GraniteShares YieldBOOST Semiconductor ETF (SEMY)
NASDAQ: SEMY · Real-Time Price · USD
13.86
+0.02 (0.14%)
Aug 11, 2026, 11:59 AM EDT - Market open

SEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202613.9113.9313.8713.87-0.22%82,870
Aug 10, 202613.9413.9513.8313.8413.84-0.39%96,455
Aug 7, 202613.9213.9313.8613.9013.890.26%67,977
Aug 6, 202613.9714.0813.9014.0513.860.57%99,277
Aug 5, 202613.9514.0213.9213.9713.780.32%156,861
Aug 4, 202613.9414.0213.9213.9313.740.36%313,647
Aug 3, 202613.8213.9013.7313.8813.690.04%244,120
Jul 31, 202614.0314.1113.8513.8713.68-0.41%207,312
Jul 30, 202614.0114.1214.0014.1113.741.51%220,454
Jul 29, 202614.0114.0313.8813.9013.53-0.68%211,774
Jul 28, 202614.0214.1013.5214.0013.62-1.31%196,813
Jul 27, 202614.2814.3914.0514.1813.80-0.63%204,176
Jul 24, 202614.4014.4014.2114.2713.89-1.16%175,868
Jul 23, 202614.5814.7014.4814.7014.060.75%247,476
Jul 22, 202614.3314.6014.3314.5913.951.12%208,418
Jul 21, 202614.3714.4714.2514.4213.801.88%219,950
Jul 20, 202614.3014.4014.1514.1613.54-0.45%196,896
Jul 17, 202614.1614.3414.1014.2213.60-0.54%210,109
Jul 16, 202614.6814.7114.5414.5713.68-0.23%135,761
Jul 15, 202614.8114.8114.3714.6013.71-1.05%167,899
Jul 14, 202614.8514.8514.6914.7613.850.92%220,039
Jul 13, 202614.7814.7814.6014.6213.73-2.04%178,500
Jul 10, 202614.8114.9314.8114.9314.010.60%177,381
Jul 9, 202615.0715.1615.0715.1013.931.35%120,368
Jul 8, 202614.8414.9614.7714.9013.740.07%178,590
Jul 7, 202614.9815.0014.8314.8913.73-1.93%331,189
Jul 6, 202615.0315.2614.9515.1814.010.43%204,266
Jul 2, 202615.5415.5615.0615.1213.95-2.28%214,798
Jul 1, 202615.7715.8915.6615.7614.27-0.90%180,998
Jun 30, 202615.7415.9515.7415.9014.401.49%152,578
Jun 29, 202615.6915.8815.4415.6714.190.42%213,819
Jun 26, 202615.7015.8015.5915.6114.13-1.95%136,975
Jun 25, 202616.2116.2715.9616.2014.411.38%178,318
Jun 24, 202615.9315.9815.6815.9814.220.44%234,149
Jun 23, 202615.9516.0515.8315.9114.15-1.43%221,638
Jun 22, 202616.1316.1616.0916.1414.360.31%166,034
Jun 18, 202615.9916.0915.9716.0914.312.13%171,550
Jun 17, 202616.0716.2116.0516.0514.010.16%151,781
Jun 16, 202616.1616.1916.0116.0313.99-0.74%246,528
Jun 15, 202616.1616.2116.1416.1514.100.55%195,107
Jun 12, 202616.0516.1115.9916.0614.020.31%169,011
Jun 11, 202616.1816.3316.0916.2913.981.30%155,420
Jun 10, 202616.0416.1515.9716.0813.80-0.12%167,354
Jun 9, 202616.2216.2915.8816.1013.81-0.25%193,923
Jun 8, 202616.1216.2516.0116.1413.851.32%164,952
Jun 5, 202616.3816.4115.9115.9313.67-3.80%331,867
Jun 4, 202616.7416.8816.6116.8614.210.09%284,399
Jun 3, 202616.7516.8816.7516.8514.200.24%193,863
Jun 2, 202616.6816.8316.6016.8114.161.21%192,268
Jun 1, 202616.5016.6716.3916.6113.990.51%229,976