GraniteShares YieldBOOST SMCI ETF (SMYY)
NASDAQ: SMYY · Real-Time Price · USD
7.06
-0.06 (-0.85%)
At close: Jul 1, 2026, 4:00 PM EDT
7.05
-0.01 (-0.14%)
Pre-market: Jul 2, 2026, 4:04 AM EDT
SMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 7.09 | 7.09 | 6.88 | 7.06 | 7.06 | -0.85% | 34,567 |
| Jun 30, 2026 | 7.10 | 7.17 | 7.10 | 7.12 | 7.12 | 0.23% | 62,220 |
| Jun 29, 2026 | 7.25 | 7.26 | 7.09 | 7.10 | 7.10 | -1.92% | 17,290 |
| Jun 26, 2026 | 7.22 | 7.26 | 7.22 | 7.24 | 7.24 | -0.12% | 16,537 |
| Jun 25, 2026 | 7.44 | 7.44 | 7.37 | 7.38 | 7.25 | -0.46% | 12,546 |
| Jun 24, 2026 | 7.43 | 7.44 | 7.37 | 7.42 | 7.28 | -0.34% | 18,444 |
| Jun 23, 2026 | 7.44 | 7.45 | 7.42 | 7.44 | 7.31 | -0.40% | 18,367 |
| Jun 22, 2026 | 7.42 | 7.47 | 7.41 | 7.47 | 7.34 | 1.63% | 26,373 |
| Jun 18, 2026 | 7.20 | 7.37 | 7.19 | 7.35 | 7.22 | 2.12% | 43,045 |
| Jun 17, 2026 | 7.61 | 7.61 | 7.33 | 7.33 | 7.07 | -2.91% | 28,731 |
| Jun 16, 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 7.28 | -1.06% | 24,442 |
| Jun 15, 2026 | 7.65 | 7.66 | 7.61 | 7.63 | 7.36 | 0.33% | 49,291 |
| Jun 12, 2026 | 7.60 | 7.62 | 7.56 | 7.61 | 7.34 | -0.16% | 28,711 |
| Jun 11, 2026 | 7.69 | 7.76 | 7.68 | 7.76 | 7.35 | 0.48% | 24,413 |
| Jun 10, 2026 | 7.74 | 7.74 | 7.70 | 7.72 | 7.31 | -1.51% | 19,104 |
| Jun 9, 2026 | 7.97 | 7.97 | 7.78 | 7.84 | 7.42 | -1.65% | 49,753 |
| Jun 8, 2026 | 8.00 | 8.00 | 7.94 | 7.97 | 7.55 | 0.57% | 36,281 |
| Jun 5, 2026 | 8.14 | 8.19 | 7.91 | 7.93 | 7.51 | -3.73% | 47,080 |
| Jun 4, 2026 | 8.29 | 8.41 | 8.29 | 8.39 | 7.80 | 0.24% | 61,596 |
| Jun 3, 2026 | 8.40 | 8.41 | 8.32 | 8.37 | 7.78 | -0.53% | 66,244 |
| Jun 2, 2026 | 8.39 | 8.42 | 8.37 | 8.41 | 7.82 | 0.84% | 49,772 |
| Jun 1, 2026 | 8.31 | 8.36 | 8.31 | 8.34 | 7.76 | -0.12% | 37,010 |
| May 29, 2026 | 8.36 | 8.39 | 8.31 | 8.35 | 7.77 | 0.64% | 37,036 |
| May 28, 2026 | 8.38 | 8.46 | 8.37 | 8.45 | 7.72 | 0.71% | 35,727 |
| May 27, 2026 | 8.38 | 8.39 | 8.31 | 8.39 | 7.66 | 0.54% | 31,422 |
| May 26, 2026 | 8.32 | 8.37 | 8.29 | 8.34 | 7.62 | 0.48% | 27,751 |
| May 22, 2026 | 8.32 | 8.34 | 8.27 | 8.30 | 7.58 | 0.44% | 34,721 |
| May 21, 2026 | 8.40 | 8.44 | 8.36 | 8.41 | 7.55 | 0.19% | 36,262 |
| May 20, 2026 | 8.20 | 8.41 | 8.20 | 8.40 | 7.54 | 2.20% | 28,038 |
| May 19, 2026 | 8.20 | 8.26 | 8.16 | 8.22 | 7.37 | -0.31% | 29,736 |
| May 18, 2026 | 8.28 | 8.30 | 8.16 | 8.24 | 7.40 | -0.54% | 40,804 |
| May 15, 2026 | 8.34 | 8.35 | 8.27 | 8.29 | 7.44 | -1.35% | 28,122 |
| May 14, 2026 | 8.55 | 8.65 | 8.50 | 8.57 | 7.54 | 0.20% | 56,925 |
| May 13, 2026 | 8.64 | 8.66 | 8.54 | 8.56 | 7.52 | -0.66% | 36,776 |
| May 12, 2026 | 8.70 | 8.70 | 8.52 | 8.61 | 7.57 | -1.16% | 34,318 |
| May 11, 2026 | 8.79 | 8.85 | 8.71 | 8.72 | 7.66 | -1.25% | 56,668 |
| May 8, 2026 | 8.80 | 8.83 | 8.75 | 8.83 | 7.76 | 0.48% | 34,030 |
| May 7, 2026 | 9.00 | 9.00 | 8.92 | 8.97 | 7.72 | -0.23% | 42,022 |
| May 6, 2026 | 8.99 | 8.99 | 8.95 | 8.99 | 7.74 | 2.86% | 52,900 |
| May 5, 2026 | 8.78 | 8.78 | 8.70 | 8.74 | 7.53 | 0.20% | 35,655 |
| May 4, 2026 | 8.63 | 8.74 | 8.63 | 8.72 | 7.51 | 1.08% | 67,639 |
| May 1, 2026 | 8.75 | 8.82 | 8.62 | 8.63 | 7.43 | -0.65% | 18,218 |
| Apr 30, 2026 | 8.89 | 8.92 | 8.82 | 8.86 | 7.48 | 0.23% | 43,202 |
| Apr 29, 2026 | 8.94 | 8.94 | 8.80 | 8.84 | 7.46 | -1.13% | 47,825 |
| Apr 28, 2026 | 8.93 | 8.98 | 8.89 | 8.94 | 7.55 | -0.94% | 31,743 |
| Apr 27, 2026 | 9.22 | 9.22 | 9.03 | 9.03 | 7.62 | -1.78% | 29,117 |
| Apr 24, 2026 | 8.79 | 9.21 | 8.77 | 9.19 | 7.76 | 5.66% | 33,331 |
| Apr 23, 2026 | 8.93 | 9.03 | 8.86 | 8.89 | 7.34 | -3.99% | 102,732 |
| Apr 22, 2026 | 9.22 | 9.28 | 9.22 | 9.26 | 7.65 | 1.03% | 25,928 |
| Apr 21, 2026 | 9.23 | 9.30 | 9.17 | 9.17 | 7.57 | -0.54% | 13,710 |