GraniteShares YieldBOOST SMCI ETF (SMYY)
NASDAQ: SMYY · Real-Time Price · USD
8.63
-0.23 (-2.65%)
At close: May 1, 2026, 4:00 PM EDT
8.78
+0.15 (1.80%)
After-hours: May 1, 2026, 7:19 PM EDT
SMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8.75 | 8.82 | 8.62 | 8.63 | 8.63 | -2.65% | 18,218 |
| Apr 30, 2026 | 8.89 | 8.92 | 8.82 | 8.86 | 8.86 | 0.23% | 43,202 |
| Apr 29, 2026 | 8.94 | 8.94 | 8.80 | 8.84 | 8.84 | -1.13% | 47,825 |
| Apr 28, 2026 | 8.93 | 8.98 | 8.89 | 8.94 | 8.94 | -0.94% | 31,743 |
| Apr 27, 2026 | 9.22 | 9.22 | 9.03 | 9.03 | 9.03 | -1.77% | 29,117 |
| Apr 24, 2026 | 8.79 | 9.21 | 8.77 | 9.19 | 9.19 | 3.36% | 33,331 |
| Apr 23, 2026 | 8.93 | 9.03 | 8.86 | 8.89 | 8.70 | -4.00% | 102,732 |
| Apr 22, 2026 | 9.22 | 9.28 | 9.22 | 9.26 | 9.06 | 1.04% | 25,928 |
| Apr 21, 2026 | 9.23 | 9.30 | 9.17 | 9.17 | 8.97 | -0.54% | 13,710 |
| Apr 20, 2026 | 9.15 | 9.22 | 9.12 | 9.22 | 9.01 | 0.12% | 33,015 |
| Apr 17, 2026 | 9.23 | 9.23 | 9.18 | 9.20 | 9.00 | -2.09% | 55,509 |
| Apr 16, 2026 | 9.34 | 9.40 | 9.28 | 9.40 | 9.01 | 0.70% | 53,623 |
| Apr 15, 2026 | 9.36 | 9.38 | 9.30 | 9.34 | 8.95 | 0.32% | 55,843 |
| Apr 14, 2026 | 9.39 | 9.39 | 9.27 | 9.31 | 8.92 | 1.38% | 35,281 |
| Apr 13, 2026 | 9.09 | 9.18 | 9.04 | 9.18 | 8.79 | 0.47% | 24,981 |
| Apr 10, 2026 | 9.05 | 9.14 | 8.90 | 9.14 | 8.75 | 0.50% | 19,960 |
| Apr 9, 2026 | 9.10 | 9.17 | 9.04 | 9.09 | 8.54 | - | 32,093 |
| Apr 8, 2026 | 9.17 | 9.17 | 9.01 | 9.09 | 8.54 | 1.61% | 11,439 |
| Apr 7, 2026 | 8.89 | 8.95 | 8.83 | 8.95 | 8.40 | 0.72% | 23,610 |
| Apr 6, 2026 | 9.04 | 9.05 | 8.88 | 8.88 | 8.34 | -2.13% | 21,704 |
| Apr 2, 2026 | 8.88 | 9.09 | 8.84 | 9.08 | 8.52 | -0.60% | 30,618 |
| Apr 1, 2026 | 9.15 | 9.23 | 9.13 | 9.13 | 8.39 | 0.22% | 15,869 |
| Mar 31, 2026 | 8.95 | 9.15 | 8.94 | 9.11 | 8.37 | 2.50% | 12,681 |
| Mar 30, 2026 | 9.10 | 9.10 | 8.85 | 8.89 | 8.17 | -2.33% | 47,090 |
| Mar 27, 2026 | 9.10 | 9.12 | 9.01 | 9.10 | 8.36 | -1.89% | 34,016 |
| Mar 26, 2026 | 9.34 | 9.35 | 9.23 | 9.28 | 8.35 | -0.70% | 26,387 |
| Mar 25, 2026 | 9.32 | 9.35 | 9.31 | 9.34 | 8.40 | 0.99% | 16,456 |
| Mar 24, 2026 | 9.18 | 9.28 | 9.06 | 9.25 | 8.32 | 0.59% | 22,926 |
| Mar 23, 2026 | 9.04 | 9.23 | 8.99 | 9.19 | 8.27 | 0.04% | 48,269 |
| Mar 20, 2026 | 9.17 | 9.21 | 9.17 | 9.19 | 8.27 | -6.62% | 138,914 |
| Mar 19, 2026 | 9.80 | 9.90 | 9.75 | 9.84 | 8.67 | 0.93% | 31,589 |
| Mar 18, 2026 | 9.91 | 10.00 | 9.72 | 9.75 | 8.59 | -1.97% | 18,121 |
| Mar 17, 2026 | 9.98 | 10.05 | 9.93 | 9.95 | 8.76 | -0.13% | 13,006 |
| Mar 16, 2026 | 9.82 | 10.00 | 9.76 | 9.96 | 8.77 | 2.39% | 39,182 |
| Mar 13, 2026 | 9.86 | 9.86 | 9.63 | 9.73 | 8.57 | -3.17% | 38,728 |
| Mar 12, 2026 | 10.19 | 10.20 | 10.03 | 10.05 | 8.65 | -1.40% | 54,931 |
| Mar 11, 2026 | 10.26 | 10.34 | 10.17 | 10.19 | 8.77 | 0.25% | 14,991 |
| Mar 10, 2026 | 10.18 | 10.24 | 10.14 | 10.16 | 8.75 | 0.10% | 31,392 |
| Mar 9, 2026 | 9.85 | 10.18 | 9.76 | 10.15 | 8.74 | 0.95% | 23,738 |
| Mar 6, 2026 | 10.18 | 10.42 | 10.03 | 10.06 | 8.66 | -5.24% | 26,326 |
| Mar 5, 2026 | 10.64 | 10.82 | 10.46 | 10.61 | 8.93 | -0.52% | 26,070 |
| Mar 4, 2026 | 10.41 | 10.70 | 10.38 | 10.67 | 8.97 | 3.10% | 5,575 |
| Mar 3, 2026 | 10.41 | 10.43 | 10.26 | 10.35 | 8.70 | -2.04% | 26,813 |
| Mar 2, 2026 | 10.35 | 10.57 | 10.35 | 10.56 | 8.88 | -0.08% | 12,870 |
| Feb 27, 2026 | 10.50 | 10.65 | 10.27 | 10.57 | 8.89 | -1.66% | 28,323 |
| Feb 26, 2026 | 10.85 | 10.88 | 10.51 | 10.75 | 8.80 | -1.31% | 55,516 |
| Feb 25, 2026 | 10.60 | 10.92 | 10.56 | 10.89 | 8.92 | 3.87% | 20,063 |
| Feb 24, 2026 | 10.46 | 10.50 | 10.33 | 10.49 | 8.58 | 0.44% | 15,093 |
| Feb 23, 2026 | 10.54 | 10.59 | 10.43 | 10.44 | 8.55 | -2.27% | 15,703 |
| Feb 20, 2026 | 10.72 | 10.72 | 10.51 | 10.68 | 8.75 | -2.04% | 20,870 |