GraniteShares YieldBOOST SMCI ETF (SMYY)
NASDAQ: SMYY · Real-Time Price · USD
11.63
-0.07 (-0.59%)
At close: Feb 10, 2026, 4:00 PM EST
12.19
+0.56 (4.80%)
After-hours: Feb 10, 2026, 7:01 PM EST
SMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 11.72 | 11.86 | 11.60 | 11.63 | 11.63 | -0.56% | 21,490 |
| Feb 9, 2026 | 11.66 | 11.74 | 11.53 | 11.70 | 11.70 | -1.06% | 25,709 |
| Feb 6, 2026 | 11.73 | 11.86 | 11.73 | 11.82 | 11.82 | -1.14% | 27,136 |
| Feb 5, 2026 | 12.10 | 12.10 | 11.56 | 11.96 | 11.65 | -1.22% | 24,209 |
| Feb 4, 2026 | 11.98 | 12.15 | 11.96 | 12.11 | 11.79 | 4.21% | 50,853 |
| Feb 3, 2026 | 11.72 | 11.72 | 11.43 | 11.62 | 11.31 | -0.06% | 20,565 |
| Feb 2, 2026 | 11.41 | 11.97 | 11.40 | 11.62 | 11.32 | 0.95% | 21,661 |
| Jan 30, 2026 | 11.93 | 11.97 | 11.51 | 11.51 | 11.22 | -6.20% | 20,764 |
| Jan 29, 2026 | 12.53 | 12.53 | 12.03 | 12.28 | 11.63 | -2.82% | 33,201 |
| Jan 28, 2026 | 12.64 | 12.88 | 12.57 | 12.63 | 11.97 | 0.52% | 19,857 |
| Jan 27, 2026 | 12.65 | 12.67 | 12.29 | 12.57 | 11.91 | -0.27% | 18,205 |
| Jan 26, 2026 | 12.69 | 12.69 | 12.46 | 12.60 | 11.94 | -1.20% | 42,897 |
| Jan 23, 2026 | 13.35 | 13.39 | 12.57 | 12.75 | 12.08 | -4.74% | 36,226 |
| Jan 22, 2026 | 13.42 | 13.58 | 13.35 | 13.39 | 12.36 | 1.31% | 37,789 |
| Jan 21, 2026 | 13.08 | 13.35 | 12.91 | 13.22 | 12.20 | 1.66% | 33,174 |
| Jan 20, 2026 | 12.92 | 13.07 | 12.73 | 13.00 | 12.00 | -2.41% | 23,101 |
| Jan 16, 2026 | 12.78 | 13.38 | 12.78 | 13.32 | 12.30 | 3.35% | 41,317 |
| Jan 15, 2026 | 12.72 | 13.06 | 12.52 | 12.89 | 11.60 | 3.17% | 38,495 |
| Jan 14, 2026 | 12.61 | 12.61 | 12.42 | 12.49 | 11.25 | -0.69% | 23,460 |
| Jan 13, 2026 | 13.06 | 13.06 | 12.39 | 12.58 | 11.33 | -3.98% | 44,546 |
| Jan 12, 2026 | 13.13 | 13.13 | 12.91 | 13.10 | 11.79 | 0.35% | 18,067 |
| Jan 9, 2026 | 12.97 | 13.48 | 12.77 | 13.05 | 11.75 | -1.51% | 32,103 |
| Jan 8, 2026 | 13.31 | 13.31 | 13.00 | 13.25 | 11.62 | -0.64% | 43,377 |
| Jan 7, 2026 | 13.51 | 13.51 | 13.24 | 13.34 | 11.70 | -0.85% | 24,468 |
| Jan 6, 2026 | 13.44 | 13.46 | 13.12 | 13.46 | 11.80 | 1.24% | 26,428 |
| Jan 5, 2026 | 13.67 | 13.79 | 13.28 | 13.29 | 11.65 | -2.54% | 33,532 |
| Jan 2, 2026 | 12.92 | 13.80 | 12.92 | 13.64 | 11.96 | 4.56% | 26,888 |
| Dec 31, 2025 | 13.30 | 13.30 | 12.94 | 13.04 | 11.13 | -1.71% | 27,598 |
| Dec 30, 2025 | 13.56 | 13.56 | 13.27 | 13.27 | 11.32 | -3.00% | 12,260 |
| Dec 29, 2025 | 13.60 | 13.98 | 13.60 | 13.68 | 11.67 | -2.40% | 35,371 |
| Dec 26, 2025 | 13.82 | 14.03 | 13.61 | 14.02 | 11.96 | -1.22% | 15,191 |
| Dec 24, 2025 | 14.21 | 14.23 | 14.04 | 14.19 | 11.79 | -0.11% | 21,883 |
| Dec 23, 2025 | 14.26 | 14.30 | 14.01 | 14.21 | 11.81 | -0.46% | 81,854 |
| Dec 22, 2025 | 14.29 | 14.47 | 14.23 | 14.27 | 11.86 | -0.10% | 10,580 |
| Dec 19, 2025 | 13.92 | 14.29 | 13.81 | 14.29 | 11.87 | 0.29% | 23,053 |
| Dec 18, 2025 | 14.66 | 14.69 | 14.22 | 14.24 | 11.53 | -1.26% | 30,779 |
| Dec 17, 2025 | 15.13 | 15.28 | 14.43 | 14.43 | 11.67 | -4.57% | 22,982 |
| Dec 16, 2025 | 14.99 | 15.19 | 14.90 | 15.12 | 12.23 | 0.68% | 28,152 |
| Dec 15, 2025 | 15.46 | 15.46 | 15.01 | 15.01 | 12.15 | -2.25% | 24,096 |
| Dec 12, 2025 | 16.49 | 16.85 | 15.36 | 15.36 | 12.43 | -9.51% | 15,911 |
| Dec 11, 2025 | 17.01 | 17.01 | 16.35 | 16.98 | 13.37 | -1.71% | 39,988 |
| Dec 10, 2025 | 17.13 | 17.34 | 17.01 | 17.27 | 13.61 | -0.08% | 28,444 |
| Dec 9, 2025 | 17.40 | 17.40 | 17.16 | 17.28 | 13.62 | -0.10% | 17,070 |
| Dec 8, 2025 | 17.24 | 17.40 | 17.17 | 17.30 | 13.63 | 0.77% | 24,322 |
| Dec 5, 2025 | 17.04 | 17.26 | 16.67 | 17.17 | 13.53 | -0.45% | 14,340 |
| Dec 4, 2025 | 16.89 | 17.30 | 16.76 | 17.25 | 13.25 | 2.03% | 26,695 |
| Dec 3, 2025 | 16.58 | 16.92 | 16.48 | 16.90 | 12.99 | 1.98% | 22,611 |
| Dec 2, 2025 | 16.77 | 16.94 | 16.58 | 16.58 | 12.73 | -0.86% | 13,728 |
| Dec 1, 2025 | 16.76 | 16.88 | 16.49 | 16.72 | 12.84 | -1.15% | 12,272 |
| Nov 28, 2025 | 16.81 | 16.94 | 16.81 | 16.91 | 12.99 | -0.70% | 9,817 |