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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 16.40 | 16.44 | 16.34 | 16.37 | 16.37 | 0.04% | 123,181 |
| Oct 27, 2025 | 16.34 | 16.44 | 16.30 | 16.36 | 16.36 | 2.47% | 114,683 |
| Oct 24, 2025 | 16.11 | 16.20 | 15.90 | 15.97 | 15.97 | -1.90% | 80,667 |
| Oct 23, 2025 | 16.16 | 16.30 | 16.15 | 16.28 | 15.97 | 1.18% | 77,931 |
| Oct 22, 2025 | 16.07 | 16.14 | 15.87 | 16.09 | 15.79 | -0.92% | 73,307 |
| Oct 21, 2025 | 16.04 | 16.27 | 16.00 | 16.24 | 15.93 | 0.81% | 57,125 |
| Oct 20, 2025 | 16.05 | 16.19 | 16.05 | 16.11 | 15.81 | 2.16% | 117,271 |
| Oct 17, 2025 | 15.84 | 15.94 | 15.67 | 15.77 | 15.47 | -3.07% | 145,519 |
| Oct 16, 2025 | 16.55 | 16.64 | 16.22 | 16.27 | 15.65 | -2.05% | 130,238 |
| Oct 15, 2025 | 16.74 | 16.85 | 16.50 | 16.61 | 15.98 | -1.89% | 149,826 |
| Oct 14, 2025 | 16.70 | 17.13 | 16.53 | 16.93 | 16.29 | -2.76% | 146,619 |
| Oct 13, 2025 | 17.21 | 17.41 | 17.14 | 17.41 | 16.75 | -0.06% | 159,118 |
| Oct 10, 2025 | 18.79 | 18.99 | 17.38 | 17.42 | 16.76 | -8.03% | 186,805 |
| Oct 9, 2025 | 19.33 | 19.37 | 18.70 | 18.94 | 17.85 | -1.87% | 160,661 |
| Oct 8, 2025 | 19.20 | 19.36 | 19.04 | 19.30 | 18.19 | 1.79% | 114,185 |
| Oct 7, 2025 | 19.34 | 19.37 | 18.84 | 18.96 | 17.87 | -2.02% | 214,020 |
| Oct 6, 2025 | 19.24 | 19.38 | 19.18 | 19.35 | 18.23 | 2.11% | 203,768 |
| Oct 3, 2025 | 19.07 | 19.12 | 18.95 | 18.95 | 17.86 | -2.37% | 301,523 |
| Oct 2, 2025 | 19.51 | 19.52 | 19.36 | 19.41 | 17.94 | -0.21% | 186,899 |
| Oct 1, 2025 | 19.47 | 19.50 | 19.40 | 19.45 | 17.98 | 0.52% | 131,199 |
| Sep 30, 2025 | 19.35 | 19.40 | 19.26 | 19.35 | 17.89 | -0.21% | 127,346 |
| Sep 29, 2025 | 19.24 | 19.44 | 19.24 | 19.39 | 17.92 | 1.95% | 141,575 |
| Sep 26, 2025 | 19.20 | 19.63 | 19.00 | 19.02 | 17.58 | -3.40% | 198,294 |
| Sep 25, 2025 | 20.19 | 20.27 | 19.60 | 19.69 | 17.83 | -4.70% | 190,417 |
| Sep 24, 2025 | 20.60 | 20.89 | 20.59 | 20.66 | 18.71 | 1.77% | 126,586 |
| Sep 23, 2025 | 20.62 | 20.69 | 20.30 | 20.30 | 18.39 | -0.54% | 126,403 |
| Sep 22, 2025 | 20.70 | 20.76 | 20.41 | 20.41 | 18.49 | -2.99% | 195,688 |
| Sep 19, 2025 | 21.39 | 21.49 | 21.04 | 21.04 | 19.06 | -4.10% | 229,108 |
| Sep 18, 2025 | 21.80 | 22.04 | 21.80 | 21.94 | 19.50 | 2.33% | 129,677 |
| Sep 17, 2025 | 21.61 | 21.65 | 21.25 | 21.44 | 19.05 | -0.69% | 129,285 |
| Sep 16, 2025 | 21.40 | 21.62 | 21.25 | 21.59 | 19.19 | 0.94% | 128,001 |
| Sep 15, 2025 | 21.42 | 21.43 | 21.15 | 21.39 | 19.01 | -1.16% | 217,877 |
| Sep 12, 2025 | 21.64 | 21.77 | 21.55 | 21.64 | 19.23 | -1.73% | 182,238 |
| Sep 11, 2025 | 21.91 | 22.05 | 21.88 | 22.02 | 19.20 | 0.96% | 172,762 |
| Sep 10, 2025 | 21.80 | 21.93 | 21.76 | 21.81 | 19.02 | 1.21% | 112,841 |
| Sep 9, 2025 | 21.74 | 21.75 | 21.43 | 21.55 | 18.79 | -0.37% | 161,356 |
| Sep 8, 2025 | 21.47 | 21.69 | 21.46 | 21.63 | 18.86 | 0.93% | 133,989 |
| Sep 5, 2025 | 21.45 | 21.65 | 21.32 | 21.43 | 18.69 | -1.02% | 159,432 |
| Sep 4, 2025 | 21.73 | 21.81 | 21.53 | 21.65 | 18.52 | -0.60% | 197,290 |
| Sep 3, 2025 | 21.70 | 21.83 | 21.62 | 21.78 | 18.64 | 0.79% | 128,275 |
| Sep 2, 2025 | 21.39 | 21.71 | 21.34 | 21.61 | 18.49 | 1.65% | 125,199 |
| Aug 29, 2025 | 21.41 | 21.43 | 21.11 | 21.26 | 18.19 | -4.49% | 232,074 |
| Aug 28, 2025 | 22.43 | 22.44 | 22.22 | 22.26 | 18.68 | 0.18% | 185,346 |
| Aug 27, 2025 | 22.14 | 22.32 | 22.02 | 22.22 | 18.65 | 0.27% | 130,222 |
| Aug 26, 2025 | 22.10 | 22.25 | 21.98 | 22.16 | 18.60 | -0.81% | 181,064 |
| Aug 25, 2025 | 22.40 | 22.68 | 22.22 | 22.34 | 18.75 | -4.45% | 279,939 |
| Aug 22, 2025 | 21.86 | 23.45 | 21.82 | 23.38 | 19.62 | 4.38% | 224,031 |
| Aug 21, 2025 | 22.65 | 22.90 | 22.32 | 22.40 | 18.46 | -2.27% | 309,388 |
| Aug 20, 2025 | 22.75 | 22.98 | 22.40 | 22.92 | 18.88 | 1.06% | 151,829 |
| Aug 19, 2025 | 23.25 | 23.32 | 22.54 | 22.68 | 18.69 | -3.28% | 203,569 |