Skip to main content
logo
GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
16.37
+0.01 (0.06%)
At close: Oct 28, 2025, 4:00 PM EDT
16.36
-0.01 (-0.06%)
Pre-market: Oct 29, 2025, 5:56 AM EDT

XBTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202516.4016.4416.3416.3716.370.04%123,181
Oct 27, 202516.3416.4416.3016.3616.362.47%114,683
Oct 24, 202516.1116.2015.9015.9715.97-1.90%80,667
Oct 23, 202516.1616.3016.1516.2815.971.18%77,931
Oct 22, 202516.0716.1415.8716.0915.79-0.92%73,307
Oct 21, 202516.0416.2716.0016.2415.930.81%57,125
Oct 20, 202516.0516.1916.0516.1115.812.16%117,271
Oct 17, 202515.8415.9415.6715.7715.47-3.07%145,519
Oct 16, 202516.5516.6416.2216.2715.65-2.05%130,238
Oct 15, 202516.7416.8516.5016.6115.98-1.89%149,826
Oct 14, 202516.7017.1316.5316.9316.29-2.76%146,619
Oct 13, 202517.2117.4117.1417.4116.75-0.06%159,118
Oct 10, 202518.7918.9917.3817.4216.76-8.03%186,805
Oct 9, 202519.3319.3718.7018.9417.85-1.87%160,661
Oct 8, 202519.2019.3619.0419.3018.191.79%114,185
Oct 7, 202519.3419.3718.8418.9617.87-2.02%214,020
Oct 6, 202519.2419.3819.1819.3518.232.11%203,768
Oct 3, 202519.0719.1218.9518.9517.86-2.37%301,523
Oct 2, 202519.5119.5219.3619.4117.94-0.21%186,899
Oct 1, 202519.4719.5019.4019.4517.980.52%131,199
Sep 30, 202519.3519.4019.2619.3517.89-0.21%127,346
Sep 29, 202519.2419.4419.2419.3917.921.95%141,575
Sep 26, 202519.2019.6319.0019.0217.58-3.40%198,294
Sep 25, 202520.1920.2719.6019.6917.83-4.70%190,417
Sep 24, 202520.6020.8920.5920.6618.711.77%126,586
Sep 23, 202520.6220.6920.3020.3018.39-0.54%126,403
Sep 22, 202520.7020.7620.4120.4118.49-2.99%195,688
Sep 19, 202521.3921.4921.0421.0419.06-4.10%229,108
Sep 18, 202521.8022.0421.8021.9419.502.33%129,677
Sep 17, 202521.6121.6521.2521.4419.05-0.69%129,285
Sep 16, 202521.4021.6221.2521.5919.190.94%128,001
Sep 15, 202521.4221.4321.1521.3919.01-1.16%217,877
Sep 12, 202521.6421.7721.5521.6419.23-1.73%182,238
Sep 11, 202521.9122.0521.8822.0219.200.96%172,762
Sep 10, 202521.8021.9321.7621.8119.021.21%112,841
Sep 9, 202521.7421.7521.4321.5518.79-0.37%161,356
Sep 8, 202521.4721.6921.4621.6318.860.93%133,989
Sep 5, 202521.4521.6521.3221.4318.69-1.02%159,432
Sep 4, 202521.7321.8121.5321.6518.52-0.60%197,290
Sep 3, 202521.7021.8321.6221.7818.640.79%128,275
Sep 2, 202521.3921.7121.3421.6118.491.65%125,199
Aug 29, 202521.4121.4321.1121.2618.19-4.49%232,074
Aug 28, 202522.4322.4422.2222.2618.680.18%185,346
Aug 27, 202522.1422.3222.0222.2218.650.27%130,222
Aug 26, 202522.1022.2521.9822.1618.60-0.81%181,064
Aug 25, 202522.4022.6822.2222.3418.75-4.45%279,939
Aug 22, 202521.8623.4521.8223.3819.624.38%224,031
Aug 21, 202522.6522.9022.3222.4018.46-2.27%309,388
Aug 20, 202522.7522.9822.4022.9218.881.06%151,829
Aug 19, 202523.2523.3222.5422.6818.69-3.28%203,569