GraniteShares YieldBOOST SMCI ETF (SMYY)
NASDAQ: SMYY · Real-Time Price · USD
9.14
+0.04 (0.50%)
At close: Apr 10, 2026, 4:00 PM EDT
9.15
+0.02 (0.16%)
After-hours: Apr 10, 2026, 7:50 PM EDT
SMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 9.05 | 9.14 | 8.90 | 9.14 | 9.14 | 0.50% | 19,960 |
| Apr 9, 2026 | 9.10 | 9.17 | 9.04 | 9.09 | 9.09 | - | 32,093 |
| Apr 8, 2026 | 9.17 | 9.17 | 9.01 | 9.09 | 9.09 | 1.61% | 11,439 |
| Apr 7, 2026 | 8.89 | 8.95 | 8.83 | 8.95 | 8.95 | 0.72% | 23,610 |
| Apr 6, 2026 | 9.04 | 9.05 | 8.88 | 8.88 | 8.88 | -2.13% | 21,704 |
| Apr 2, 2026 | 8.88 | 9.09 | 8.84 | 9.08 | 9.08 | -0.60% | 30,618 |
| Apr 1, 2026 | 9.15 | 9.23 | 9.13 | 9.13 | 8.94 | 0.22% | 15,869 |
| Mar 31, 2026 | 8.95 | 9.15 | 8.94 | 9.11 | 8.92 | 2.50% | 12,681 |
| Mar 30, 2026 | 9.10 | 9.10 | 8.85 | 8.89 | 8.70 | -2.33% | 47,090 |
| Mar 27, 2026 | 9.10 | 9.12 | 9.01 | 9.10 | 8.91 | -1.89% | 34,016 |
| Mar 26, 2026 | 9.34 | 9.35 | 9.23 | 9.28 | 8.89 | -0.70% | 26,387 |
| Mar 25, 2026 | 9.32 | 9.35 | 9.31 | 9.34 | 8.95 | 0.99% | 16,456 |
| Mar 24, 2026 | 9.18 | 9.28 | 9.06 | 9.25 | 8.86 | 0.59% | 22,926 |
| Mar 23, 2026 | 9.04 | 9.23 | 8.99 | 9.19 | 8.81 | 0.04% | 48,269 |
| Mar 20, 2026 | 9.17 | 9.21 | 9.17 | 9.19 | 8.81 | -6.62% | 138,914 |
| Mar 19, 2026 | 9.80 | 9.90 | 9.75 | 9.84 | 9.23 | 0.93% | 31,589 |
| Mar 18, 2026 | 9.91 | 10.00 | 9.72 | 9.75 | 9.15 | -1.97% | 18,121 |
| Mar 17, 2026 | 9.98 | 10.05 | 9.93 | 9.95 | 9.33 | -0.13% | 13,006 |
| Mar 16, 2026 | 9.82 | 10.00 | 9.76 | 9.96 | 9.34 | 2.39% | 39,182 |
| Mar 13, 2026 | 9.86 | 9.86 | 9.63 | 9.73 | 9.12 | -3.17% | 38,728 |
| Mar 12, 2026 | 10.19 | 10.20 | 10.03 | 10.05 | 9.21 | -1.40% | 54,931 |
| Mar 11, 2026 | 10.26 | 10.34 | 10.17 | 10.19 | 9.34 | 0.25% | 14,991 |
| Mar 10, 2026 | 10.18 | 10.24 | 10.14 | 10.16 | 9.32 | 0.10% | 31,392 |
| Mar 9, 2026 | 9.85 | 10.18 | 9.76 | 10.15 | 9.31 | 0.95% | 23,738 |
| Mar 6, 2026 | 10.18 | 10.42 | 10.03 | 10.06 | 9.22 | -5.24% | 26,326 |
| Mar 5, 2026 | 10.64 | 10.82 | 10.46 | 10.61 | 9.51 | -0.52% | 26,070 |
| Mar 4, 2026 | 10.41 | 10.70 | 10.38 | 10.67 | 9.56 | 3.10% | 5,575 |
| Mar 3, 2026 | 10.41 | 10.43 | 10.26 | 10.35 | 9.27 | -2.04% | 26,813 |
| Mar 2, 2026 | 10.35 | 10.57 | 10.35 | 10.56 | 9.46 | -0.08% | 12,870 |
| Feb 27, 2026 | 10.50 | 10.65 | 10.27 | 10.57 | 9.47 | -1.66% | 28,323 |
| Feb 26, 2026 | 10.85 | 10.88 | 10.51 | 10.75 | 9.37 | -1.31% | 55,516 |
| Feb 25, 2026 | 10.60 | 10.92 | 10.56 | 10.89 | 9.50 | 3.87% | 20,063 |
| Feb 24, 2026 | 10.46 | 10.50 | 10.33 | 10.49 | 9.14 | 0.44% | 15,093 |
| Feb 23, 2026 | 10.54 | 10.59 | 10.43 | 10.44 | 9.10 | -2.27% | 15,703 |
| Feb 20, 2026 | 10.72 | 10.72 | 10.51 | 10.68 | 9.31 | -2.04% | 20,870 |
| Feb 19, 2026 | 10.72 | 10.93 | 10.72 | 10.91 | 9.27 | 4.81% | 29,135 |
| Feb 18, 2026 | 10.57 | 10.60 | 10.37 | 10.41 | 8.84 | -1.11% | 34,326 |
| Feb 17, 2026 | 10.57 | 10.62 | 10.40 | 10.52 | 8.94 | -1.16% | 24,839 |
| Feb 13, 2026 | 10.66 | 10.72 | 10.61 | 10.65 | 9.04 | -3.13% | 34,961 |
| Feb 12, 2026 | 11.30 | 11.31 | 10.96 | 10.99 | 9.08 | -2.78% | 61,140 |
| Feb 11, 2026 | 11.67 | 11.68 | 11.23 | 11.30 | 9.34 | -2.81% | 54,261 |
| Feb 10, 2026 | 11.72 | 11.86 | 11.60 | 11.63 | 9.61 | -0.56% | 21,511 |
| Feb 9, 2026 | 11.66 | 11.74 | 11.53 | 11.70 | 9.67 | -1.06% | 25,709 |
| Feb 6, 2026 | 11.73 | 11.86 | 11.73 | 11.82 | 9.77 | -1.14% | 27,136 |
| Feb 5, 2026 | 12.10 | 12.10 | 11.56 | 11.96 | 9.63 | -1.22% | 24,209 |
| Feb 4, 2026 | 11.98 | 12.15 | 11.96 | 12.11 | 9.75 | 4.21% | 50,853 |
| Feb 3, 2026 | 11.72 | 11.72 | 11.43 | 11.62 | 9.35 | -0.06% | 20,565 |
| Feb 2, 2026 | 11.41 | 11.97 | 11.40 | 11.62 | 9.36 | 0.95% | 21,661 |
| Jan 30, 2026 | 11.93 | 11.97 | 11.51 | 11.51 | 9.27 | -6.20% | 20,764 |
| Jan 29, 2026 | 12.53 | 12.53 | 12.03 | 12.28 | 9.61 | -2.82% | 33,201 |