GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
25.02
+0.56 (2.29%)
At close: Jun 6, 2025, 4:00 PM
24.46
-0.56 (-2.24%)
After-hours: Jun 6, 2025, 5:29 PM EDT
XBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 24.85 | 25.02 | 24.85 | 25.02 | 25.02 | 2.31% | 288 |
| Jun 5, 2025 | 25.65 | 25.65 | 24.46 | 24.46 | 24.01 | -3.78% | 628 |
| Jun 4, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 24.96 | -0.46% | 159 |
| Jun 3, 2025 | 25.56 | 25.56 | 25.54 | 25.54 | 25.07 | 1.47% | 408 |
| Jun 2, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.71 | -0.06% | 269 |
| May 30, 2025 | 25.22 | 25.22 | 25.18 | 25.18 | 24.72 | -2.34% | 948 |
| May 29, 2025 | 26.31 | 26.31 | 25.78 | 25.78 | 25.32 | -2.00% | 2,053 |
| May 28, 2025 | 26.76 | 26.76 | 26.31 | 26.31 | 25.83 | -2.05% | 871 |
| May 27, 2025 | 26.82 | 26.92 | 26.82 | 26.86 | 26.37 | 1.19% | 627 |
| May 23, 2025 | 26.55 | 26.55 | 26.49 | 26.55 | 26.07 | 0.25% | 2,655 |
| May 22, 2025 | 26.41 | 26.48 | 26.41 | 26.48 | 26.00 | 0.25% | 915 |
| May 21, 2025 | 26.42 | 26.43 | 26.26 | 26.41 | 25.94 | 0.38% | 1,773 |
| May 20, 2025 | 26.22 | 26.31 | 26.16 | 26.31 | 25.84 | 1.14% | 1,673 |
| May 19, 2025 | 25.63 | 26.02 | 25.63 | 26.02 | 25.54 | 0.93% | 1,846 |
| May 16, 2025 | 25.77 | 25.78 | 25.77 | 25.78 | 25.31 | 0.62% | 874 |
| May 15, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.15 | 0.72% | 145 |
| May 14, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 24.97 | -0.40% | 350 |