Skip to main content
logo
GraniteShares YieldBOOST Semiconductor ETF (SEMY)
NASDAQ: SEMY · Real-Time Price · USD
15.76
-0.14 (-0.88%)
At close: Jul 1, 2026, 4:00 PM EDT
15.69
-0.07 (-0.44%)
Pre-market: Jul 2, 2026, 4:01 AM EDT

SEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202615.7715.8915.6615.7615.76-0.90%179,359
Jun 30, 202615.7415.9515.7415.9015.901.49%148,789
Jun 29, 202615.6915.8815.4415.6715.670.42%213,819
Jun 26, 202615.7015.8015.5915.6115.61-1.95%136,975
Jun 25, 202616.2116.2715.9616.2015.911.38%178,318
Jun 24, 202615.9315.9815.6815.9815.700.44%234,149
Jun 23, 202615.9516.0515.8315.9115.63-1.43%221,638
Jun 22, 202616.1316.1616.0916.1415.860.31%166,034
Jun 18, 202615.9916.0915.9716.0915.812.13%171,550
Jun 17, 202616.0716.2116.0516.0515.480.16%151,781
Jun 16, 202616.1616.1916.0116.0315.45-0.74%246,528
Jun 15, 202616.1616.2116.1416.1515.570.55%195,107
Jun 12, 202616.0516.1115.9916.0615.480.31%169,011
Jun 11, 202616.1816.3316.0916.2915.431.30%155,420
Jun 10, 202616.0416.1515.9716.0815.24-0.12%167,354
Jun 9, 202616.2216.2915.8816.1015.26-0.25%193,923
Jun 8, 202616.1216.2516.0116.1415.291.32%164,952
Jun 5, 202616.3816.4115.9115.9315.09-3.80%331,867
Jun 4, 202616.7416.8816.6116.8615.690.09%284,399
Jun 3, 202616.7516.8816.7516.8515.680.24%193,863
Jun 2, 202616.6816.8316.6016.8115.641.21%192,268
Jun 1, 202616.5016.6716.3916.6115.450.51%229,976
May 29, 202616.5916.6116.4816.5215.370.02%200,336
May 28, 202616.7316.8916.6416.8215.370.78%321,772
May 27, 202616.7716.7916.6416.6915.25-0.15%302,611
May 26, 202616.7116.7516.7016.7215.280.58%250,568
May 22, 202616.6916.7016.6216.6215.190.21%239,732
May 21, 202616.7616.9116.7316.9015.161.06%260,379
May 20, 202616.4516.7416.4516.7215.002.60%197,877
May 19, 202616.2916.4616.1616.3014.62-1.27%364,981
May 18, 202616.6716.7116.2816.5114.81-1.02%357,110
May 15, 202616.7116.8016.5816.6814.96-2.00%482,419
May 14, 202617.2017.3817.1817.3815.260.81%497,037
May 13, 202617.1717.3217.1217.2415.140.94%335,355
May 12, 202617.0817.1616.5517.0815.00-0.99%653,283
May 11, 202617.1117.2517.0817.2515.151.00%469,128
May 8, 202616.8717.0816.8517.0815.002.04%309,401
May 7, 202617.2917.3817.0517.1714.70-1.32%524,840
May 6, 202617.3217.4217.2817.4014.900.58%342,976
May 5, 202617.1517.3117.1317.3014.811.65%286,306
May 4, 202617.0317.0916.9117.0214.570.53%260,600
May 1, 202616.7317.1116.6316.9314.501.00%277,739
Apr 30, 202616.9917.1716.9317.1714.351.78%503,047
Apr 29, 202616.7916.9616.7216.8714.101.08%208,974
Apr 28, 202616.6116.7516.4316.6913.95-1.13%336,494
Apr 27, 202616.9416.9416.8016.8814.110.12%255,046
Apr 24, 202616.9217.0416.8016.8614.090.49%392,215
Apr 23, 202617.0917.2217.0517.1914.020.64%432,855
Apr 22, 202617.0017.0916.9417.0813.931.30%173,702
Apr 21, 202616.9116.9816.8616.8613.760.12%239,794