GraniteShares YieldBOOST SMCI ETF (SMYY)
NASDAQ: SMYY · Real-Time Price · USD
6.10
+0.01 (0.17%)
Aug 31, 2026, 2:40 PM EDT - Market open
SMYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6.05 | 6.10 | 6.05 | 6.09 | - | 0.01% | 3,251 |
| Aug 28, 2026 | 6.14 | 6.14 | 6.06 | 6.09 | 6.09 | -1.78% | 62,186 |
| Aug 27, 2026 | 6.17 | 6.21 | 6.17 | 6.20 | 6.20 | 0.81% | 22,455 |
| Aug 26, 2026 | 6.14 | 6.16 | 6.12 | 6.15 | 6.15 | 0.16% | 14,298 |
| Aug 25, 2026 | 6.06 | 6.14 | 6.06 | 6.14 | 6.14 | 2.33% | 15,998 |
| Aug 24, 2026 | 6.08 | 6.08 | 5.96 | 6.00 | 6.00 | -1.79% | 35,370 |
| Aug 21, 2026 | 6.12 | 6.13 | 6.08 | 6.11 | 6.11 | -0.21% | 26,396 |
| Aug 20, 2026 | 6.20 | 6.23 | 6.17 | 6.21 | 6.12 | 0.65% | 17,491 |
| Aug 19, 2026 | 6.22 | 6.26 | 6.11 | 6.17 | 6.08 | -0.96% | 54,220 |
| Aug 18, 2026 | 6.20 | 6.24 | 6.15 | 6.23 | 6.14 | -0.31% | 27,602 |
| Aug 17, 2026 | 6.26 | 6.26 | 6.21 | 6.25 | 6.16 | -0.72% | 18,221 |
| Aug 14, 2026 | 6.28 | 6.30 | 6.26 | 6.30 | 6.21 | 0.39% | 61,976 |
| Aug 13, 2026 | 6.35 | 6.38 | 6.35 | 6.36 | 6.18 | 0.55% | 40,462 |
| Aug 12, 2026 | 6.33 | 6.34 | 6.31 | 6.33 | 6.15 | 1.44% | 15,866 |
| Aug 11, 2026 | 6.26 | 6.26 | 6.22 | 6.24 | 6.06 | 0.18% | 17,194 |
| Aug 10, 2026 | 6.22 | 6.26 | 6.22 | 6.22 | 6.05 | 1.04% | 60,246 |
| Aug 7, 2026 | 6.16 | 6.21 | 6.16 | 6.16 | 5.99 | 0.23% | 20,101 |
| Aug 6, 2026 | 6.23 | 6.26 | 6.22 | 6.24 | 5.97 | -0.41% | 13,969 |
| Aug 5, 2026 | 6.27 | 6.28 | 6.25 | 6.26 | 6.00 | -0.07% | 18,514 |
| Aug 4, 2026 | 6.25 | 6.27 | 6.18 | 6.27 | 6.00 | 0.62% | 34,558 |
| Aug 3, 2026 | 6.19 | 6.23 | 6.19 | 6.23 | 5.97 | -0.07% | 25,994 |
| Jul 31, 2026 | 6.28 | 6.30 | 6.20 | 6.23 | 5.97 | 0.08% | 14,186 |
| Jul 30, 2026 | 6.28 | 6.35 | 6.28 | 6.32 | 5.96 | 0.31% | 51,973 |
| Jul 29, 2026 | 6.35 | 6.36 | 6.27 | 6.30 | 5.95 | -1.64% | 37,784 |
| Jul 28, 2026 | 6.47 | 6.47 | 6.34 | 6.40 | 6.04 | -1.38% | 10,640 |
| Jul 27, 2026 | 6.49 | 6.60 | 6.41 | 6.49 | 6.13 | -0.39% | 28,741 |
| Jul 24, 2026 | 6.52 | 6.53 | 6.50 | 6.52 | 6.15 | -0.21% | 18,468 |
| Jul 23, 2026 | 6.62 | 6.65 | 6.62 | 6.64 | 6.17 | 0.15% | 20,567 |
| Jul 22, 2026 | 6.58 | 6.63 | 6.58 | 6.63 | 6.16 | 3.27% | 40,324 |
| Jul 21, 2026 | 6.41 | 6.45 | 6.40 | 6.42 | 5.96 | 0.47% | 22,949 |
| Jul 20, 2026 | 6.47 | 6.47 | 6.39 | 6.39 | 5.93 | -0.85% | 20,172 |
| Jul 17, 2026 | 6.47 | 6.55 | 6.43 | 6.45 | 5.99 | -0.37% | 10,748 |
| Jul 16, 2026 | 6.68 | 6.70 | 6.58 | 6.59 | 6.01 | -2.40% | 6,789 |
| Jul 15, 2026 | 6.88 | 6.88 | 6.70 | 6.75 | 6.16 | -1.37% | 16,824 |
| Jul 14, 2026 | 6.87 | 6.87 | 6.82 | 6.84 | 6.24 | 0.08% | 61,088 |
| Jul 13, 2026 | 6.85 | 6.86 | 6.81 | 6.84 | 6.24 | -0.65% | 19,593 |
| Jul 10, 2026 | 6.88 | 6.91 | 6.86 | 6.88 | 6.28 | 0.34% | 27,751 |
| Jul 9, 2026 | 6.96 | 7.00 | 6.96 | 6.98 | 6.26 | 0.02% | 21,706 |
| Jul 8, 2026 | 6.76 | 6.99 | 6.76 | 6.97 | 6.25 | 2.79% | 22,255 |
| Jul 7, 2026 | 6.85 | 6.85 | 6.74 | 6.79 | 6.08 | -0.99% | 25,643 |
| Jul 6, 2026 | 6.80 | 6.87 | 6.69 | 6.85 | 6.15 | -0.26% | 43,352 |
| Jul 2, 2026 | 6.91 | 6.95 | 6.85 | 6.87 | 6.16 | -0.86% | 48,106 |
| Jul 1, 2026 | 7.09 | 7.09 | 6.88 | 7.06 | 6.22 | -0.85% | 34,567 |
| Jun 30, 2026 | 7.10 | 7.17 | 7.10 | 7.12 | 6.27 | 0.23% | 62,220 |
| Jun 29, 2026 | 7.25 | 7.26 | 7.09 | 7.10 | 6.25 | -1.92% | 17,290 |
| Jun 26, 2026 | 7.22 | 7.26 | 7.22 | 7.24 | 6.38 | -0.12% | 16,537 |
| Jun 25, 2026 | 7.44 | 7.44 | 7.37 | 7.38 | 6.38 | -0.46% | 12,546 |
| Jun 24, 2026 | 7.43 | 7.44 | 7.37 | 7.42 | 6.41 | -0.34% | 18,444 |
| Jun 23, 2026 | 7.44 | 7.45 | 7.42 | 7.44 | 6.43 | -0.40% | 18,367 |
| Jun 22, 2026 | 7.42 | 7.47 | 7.41 | 7.47 | 6.46 | 1.63% | 26,373 |