GraniteShares YieldBOOST SMCI ETF (SMYY)
NASDAQ: SMYY · Real-Time Price · USD
13.21
+0.22 (1.66%)
At close: Jan 21, 2026, 4:00 PM EST
13.21
0.00 (-0.04%)
After-hours: Jan 21, 2026, 5:57 PM EST
SMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 13.08 | 13.35 | 12.91 | 13.21 | 13.21 | 1.62% | 31,942 |
| Jan 20, 2026 | 12.92 | 13.07 | 12.73 | 13.00 | 13.00 | -2.41% | 23,066 |
| Jan 16, 2026 | 12.78 | 13.38 | 12.78 | 13.32 | 13.32 | 3.35% | 41,317 |
| Jan 15, 2026 | 12.72 | 13.06 | 12.52 | 12.89 | 12.57 | 3.17% | 38,495 |
| Jan 14, 2026 | 12.61 | 12.61 | 12.42 | 12.49 | 12.18 | -0.69% | 23,460 |
| Jan 13, 2026 | 13.06 | 13.06 | 12.39 | 12.58 | 12.27 | -3.98% | 44,546 |
| Jan 12, 2026 | 13.13 | 13.13 | 12.91 | 13.10 | 12.77 | 0.35% | 18,067 |
| Jan 9, 2026 | 12.97 | 13.48 | 12.77 | 13.05 | 12.73 | -1.51% | 32,103 |
| Jan 8, 2026 | 13.31 | 13.31 | 13.00 | 13.25 | 12.59 | -0.64% | 43,377 |
| Jan 7, 2026 | 13.51 | 13.51 | 13.24 | 13.34 | 12.67 | -0.85% | 24,468 |
| Jan 6, 2026 | 13.44 | 13.46 | 13.12 | 13.46 | 12.78 | 1.24% | 26,428 |
| Jan 5, 2026 | 13.67 | 13.79 | 13.28 | 13.29 | 12.62 | -2.54% | 33,532 |
| Jan 2, 2026 | 12.92 | 13.80 | 12.92 | 13.64 | 12.95 | 4.56% | 26,888 |
| Dec 31, 2025 | 13.30 | 13.30 | 12.94 | 13.04 | 12.05 | -1.71% | 27,598 |
| Dec 30, 2025 | 13.56 | 13.56 | 13.27 | 13.27 | 12.26 | -3.00% | 12,260 |
| Dec 29, 2025 | 13.60 | 13.98 | 13.60 | 13.68 | 12.64 | -2.40% | 35,371 |
| Dec 26, 2025 | 13.82 | 14.03 | 13.61 | 14.02 | 12.95 | -1.22% | 15,191 |
| Dec 24, 2025 | 14.21 | 14.23 | 14.04 | 14.19 | 12.77 | -0.11% | 21,883 |
| Dec 23, 2025 | 14.26 | 14.30 | 14.01 | 14.21 | 12.79 | -0.46% | 81,854 |
| Dec 22, 2025 | 14.29 | 14.47 | 14.23 | 14.27 | 12.85 | -0.10% | 10,580 |
| Dec 19, 2025 | 13.92 | 14.29 | 13.81 | 14.29 | 12.86 | 0.29% | 23,053 |
| Dec 18, 2025 | 14.66 | 14.69 | 14.22 | 14.24 | 12.48 | -1.26% | 30,779 |
| Dec 17, 2025 | 15.13 | 15.28 | 14.43 | 14.43 | 12.64 | -4.57% | 22,982 |
| Dec 16, 2025 | 14.99 | 15.19 | 14.90 | 15.12 | 13.25 | 0.68% | 28,152 |
| Dec 15, 2025 | 15.46 | 15.46 | 15.01 | 15.01 | 13.16 | -2.25% | 24,096 |
| Dec 12, 2025 | 16.49 | 16.85 | 15.36 | 15.36 | 13.46 | -9.51% | 15,911 |
| Dec 11, 2025 | 17.01 | 17.01 | 16.35 | 16.98 | 14.48 | -1.71% | 39,988 |
| Dec 10, 2025 | 17.13 | 17.34 | 17.01 | 17.27 | 14.74 | -0.08% | 28,444 |
| Dec 9, 2025 | 17.40 | 17.40 | 17.16 | 17.28 | 14.75 | -0.10% | 17,070 |
| Dec 8, 2025 | 17.24 | 17.40 | 17.17 | 17.30 | 14.76 | 0.77% | 24,322 |
| Dec 5, 2025 | 17.04 | 17.26 | 16.67 | 17.17 | 14.65 | -0.45% | 14,340 |
| Dec 4, 2025 | 16.89 | 17.30 | 16.76 | 17.25 | 14.35 | 2.03% | 26,695 |
| Dec 3, 2025 | 16.58 | 16.92 | 16.48 | 16.90 | 14.06 | 1.98% | 22,611 |
| Dec 2, 2025 | 16.77 | 16.94 | 16.58 | 16.58 | 13.79 | -0.86% | 13,728 |
| Dec 1, 2025 | 16.76 | 16.88 | 16.49 | 16.72 | 13.91 | -1.15% | 12,272 |
| Nov 28, 2025 | 16.81 | 16.94 | 16.81 | 16.91 | 14.07 | -0.70% | 9,817 |
| Nov 26, 2025 | 16.98 | 17.08 | 16.86 | 17.03 | 13.81 | 1.31% | 18,788 |
| Nov 25, 2025 | 16.53 | 16.86 | 16.37 | 16.81 | 13.63 | -0.99% | 18,606 |
| Nov 24, 2025 | 16.64 | 16.99 | 16.64 | 16.98 | 13.77 | 1.68% | 37,041 |
| Nov 21, 2025 | 16.75 | 16.78 | 16.65 | 16.70 | 13.54 | -2.96% | 36,164 |
| Nov 20, 2025 | 18.21 | 18.21 | 17.21 | 17.21 | 13.58 | -2.85% | 36,332 |
| Nov 19, 2025 | 17.98 | 18.03 | 17.64 | 17.71 | 13.97 | -2.32% | 11,023 |
| Nov 18, 2025 | 17.94 | 18.41 | 17.75 | 18.13 | 14.31 | 1.45% | 20,381 |
| Nov 17, 2025 | 18.38 | 18.38 | 17.81 | 17.87 | 14.10 | -3.85% | 62,141 |
| Nov 14, 2025 | 18.63 | 19.07 | 18.36 | 18.59 | 14.67 | -2.97% | 40,605 |
| Nov 13, 2025 | 19.78 | 19.78 | 19.10 | 19.16 | 14.70 | -3.96% | 110,732 |
| Nov 12, 2025 | 20.65 | 20.65 | 19.80 | 19.95 | 15.31 | -2.20% | 48,249 |
| Nov 11, 2025 | 20.75 | 20.75 | 20.34 | 20.40 | 15.65 | -2.15% | 42,189 |
| Nov 10, 2025 | 21.30 | 21.30 | 20.80 | 20.85 | 15.99 | 0.08% | 38,311 |
| Nov 7, 2025 | 20.77 | 20.91 | 20.37 | 20.83 | 15.98 | -3.25% | 49,920 |