GraniteShares YieldBOOST SMCI ETF (SMYY)
NASDAQ: SMYY · Real-Time Price · USD
10.56
-0.01 (-0.08%)
At close: Mar 2, 2026, 4:00 PM EST
10.57
+0.01 (0.08%)
After-hours: Mar 2, 2026, 4:15 PM EST
SMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 10.35 | 10.57 | 10.35 | 10.56 | 10.56 | -0.08% | 12,870 |
| Feb 27, 2026 | 10.50 | 10.65 | 10.27 | 10.57 | 10.57 | -1.66% | 28,323 |
| Feb 26, 2026 | 10.85 | 10.88 | 10.51 | 10.75 | 10.46 | -1.31% | 55,516 |
| Feb 25, 2026 | 10.60 | 10.92 | 10.56 | 10.89 | 10.60 | 3.87% | 20,063 |
| Feb 24, 2026 | 10.46 | 10.50 | 10.33 | 10.49 | 10.21 | 0.44% | 15,093 |
| Feb 23, 2026 | 10.54 | 10.59 | 10.43 | 10.44 | 10.16 | -2.27% | 15,703 |
| Feb 20, 2026 | 10.72 | 10.72 | 10.51 | 10.68 | 10.40 | -2.04% | 20,870 |
| Feb 19, 2026 | 10.72 | 10.93 | 10.72 | 10.91 | 10.34 | 4.81% | 29,135 |
| Feb 18, 2026 | 10.57 | 10.60 | 10.37 | 10.41 | 9.87 | -1.11% | 34,326 |
| Feb 17, 2026 | 10.57 | 10.62 | 10.40 | 10.52 | 9.98 | -1.16% | 24,839 |
| Feb 13, 2026 | 10.66 | 10.72 | 10.61 | 10.65 | 10.10 | -3.13% | 34,961 |
| Feb 12, 2026 | 11.30 | 11.31 | 10.96 | 10.99 | 10.14 | -2.78% | 61,140 |
| Feb 11, 2026 | 11.67 | 11.68 | 11.23 | 11.30 | 10.43 | -2.81% | 54,261 |
| Feb 10, 2026 | 11.72 | 11.86 | 11.60 | 11.63 | 10.73 | -0.56% | 21,511 |
| Feb 9, 2026 | 11.66 | 11.74 | 11.53 | 11.70 | 10.79 | -1.06% | 25,709 |
| Feb 6, 2026 | 11.73 | 11.86 | 11.73 | 11.82 | 10.91 | -1.14% | 27,136 |
| Feb 5, 2026 | 12.10 | 12.10 | 11.56 | 11.96 | 10.75 | -1.22% | 24,209 |
| Feb 4, 2026 | 11.98 | 12.15 | 11.96 | 12.11 | 10.88 | 4.21% | 50,853 |
| Feb 3, 2026 | 11.72 | 11.72 | 11.43 | 11.62 | 10.44 | -0.06% | 20,565 |
| Feb 2, 2026 | 11.41 | 11.97 | 11.40 | 11.62 | 10.45 | 0.95% | 21,661 |
| Jan 30, 2026 | 11.93 | 11.97 | 11.51 | 11.51 | 10.35 | -6.20% | 20,764 |
| Jan 29, 2026 | 12.53 | 12.53 | 12.03 | 12.28 | 10.73 | -2.82% | 33,201 |
| Jan 28, 2026 | 12.64 | 12.88 | 12.57 | 12.63 | 11.04 | 0.52% | 19,857 |
| Jan 27, 2026 | 12.65 | 12.67 | 12.29 | 12.57 | 10.99 | -0.27% | 18,205 |
| Jan 26, 2026 | 12.69 | 12.69 | 12.46 | 12.60 | 11.02 | -1.20% | 42,897 |
| Jan 23, 2026 | 13.35 | 13.39 | 12.57 | 12.75 | 11.15 | -4.74% | 36,226 |
| Jan 22, 2026 | 13.42 | 13.58 | 13.35 | 13.39 | 11.41 | 1.31% | 37,789 |
| Jan 21, 2026 | 13.08 | 13.35 | 12.91 | 13.22 | 11.26 | 1.66% | 33,174 |
| Jan 20, 2026 | 12.92 | 13.07 | 12.73 | 13.00 | 11.08 | -2.41% | 23,101 |
| Jan 16, 2026 | 12.78 | 13.38 | 12.78 | 13.32 | 11.35 | 3.35% | 41,317 |
| Jan 15, 2026 | 12.72 | 13.06 | 12.52 | 12.89 | 10.71 | 3.17% | 38,495 |
| Jan 14, 2026 | 12.61 | 12.61 | 12.42 | 12.49 | 10.38 | -0.69% | 23,460 |
| Jan 13, 2026 | 13.06 | 13.06 | 12.39 | 12.58 | 10.45 | -3.98% | 44,546 |
| Jan 12, 2026 | 13.13 | 13.13 | 12.91 | 13.10 | 10.88 | 0.35% | 18,067 |
| Jan 9, 2026 | 12.97 | 13.48 | 12.77 | 13.05 | 10.85 | -1.51% | 32,103 |
| Jan 8, 2026 | 13.31 | 13.31 | 13.00 | 13.25 | 10.73 | -0.64% | 43,377 |
| Jan 7, 2026 | 13.51 | 13.51 | 13.24 | 13.34 | 10.80 | -0.85% | 24,468 |
| Jan 6, 2026 | 13.44 | 13.46 | 13.12 | 13.46 | 10.89 | 1.24% | 26,428 |
| Jan 5, 2026 | 13.67 | 13.79 | 13.28 | 13.29 | 10.76 | -2.54% | 33,532 |
| Jan 2, 2026 | 12.92 | 13.80 | 12.92 | 13.64 | 11.04 | 4.56% | 26,888 |
| Dec 31, 2025 | 13.30 | 13.30 | 12.94 | 13.04 | 10.27 | -1.71% | 27,598 |
| Dec 30, 2025 | 13.56 | 13.56 | 13.27 | 13.27 | 10.45 | -3.00% | 12,260 |
| Dec 29, 2025 | 13.60 | 13.98 | 13.60 | 13.68 | 10.77 | -2.40% | 35,371 |
| Dec 26, 2025 | 13.82 | 14.03 | 13.61 | 14.02 | 11.04 | -1.22% | 15,191 |
| Dec 24, 2025 | 14.21 | 14.23 | 14.04 | 14.19 | 10.88 | -0.11% | 21,883 |
| Dec 23, 2025 | 14.26 | 14.30 | 14.01 | 14.21 | 10.90 | -0.46% | 81,854 |
| Dec 22, 2025 | 14.29 | 14.47 | 14.23 | 14.27 | 10.95 | -0.10% | 10,580 |
| Dec 19, 2025 | 13.92 | 14.29 | 13.81 | 14.29 | 10.96 | 0.29% | 23,053 |
| Dec 18, 2025 | 14.66 | 14.69 | 14.22 | 14.24 | 10.64 | -1.26% | 30,779 |
| Dec 17, 2025 | 15.13 | 15.28 | 14.43 | 14.43 | 10.77 | -4.57% | 22,982 |