Skip to main content
logo
GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
23.58
-0.49 (-2.04%)
At close: Aug 8, 2025, 4:00 PM
23.89
+0.31 (1.31%)
After-hours: Aug 8, 2025, 7:49 PM EDT

XBTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202523.5723.7023.5323.5823.58-2.04%260,900
Aug 7, 202523.9824.1523.9224.0723.620.88%371,465
Aug 6, 202523.6123.9223.5123.8623.421.32%207,078
Aug 5, 202523.5923.7623.3023.5523.11-0.46%226,989
Aug 4, 202523.5724.0623.4623.6623.221.20%349,631
Aug 1, 202524.3024.4123.3423.3822.94-6.96%391,661
Jul 31, 202525.3825.6025.1325.1324.170.04%240,062
Jul 30, 202525.2225.4124.8825.1224.16-0.32%150,377
Jul 29, 202525.3225.4425.0525.2024.24-0.04%115,785
Jul 28, 202525.2425.3625.0025.2124.251.49%204,046
Jul 25, 202524.7025.0124.1424.8423.89-2.78%271,140
Jul 24, 202525.3525.5525.2825.5524.120.79%225,896
Jul 23, 202525.2125.3625.1225.3523.930.16%111,639
Jul 22, 202525.2725.3825.1025.3123.891.20%110,262
Jul 21, 202524.9325.1124.8925.0123.610.44%140,574
Jul 18, 202525.0125.1024.7724.9023.50-2.51%302,672
Jul 17, 202525.3025.5925.2125.5423.650.39%149,305
Jul 16, 202525.3025.4925.2525.4423.562.09%83,731
Jul 15, 202525.1225.2524.8124.9223.08-1.54%98,157
Jul 14, 202525.4425.5825.2125.3123.440.96%192,979
Jul 11, 202525.0025.2824.9925.0723.22-1.30%109,716
Jul 10, 202525.6025.6025.1125.4023.080.51%209,393
Jul 9, 202525.0325.2724.8125.2722.971.81%101,778
Jul 8, 202524.8124.9024.6224.8222.561.02%75,640
Jul 7, 202524.9625.0224.5724.5722.33-1.01%121,501
Jul 3, 202525.2325.2324.7524.8222.56-1.74%193,805
Jul 2, 202524.8625.2624.8625.2622.543.87%58,569
Jul 1, 202524.6524.8324.2824.3221.70-2.25%43,652
Jun 30, 202524.8824.9324.6324.8822.200.97%74,659
Jun 27, 202524.7524.7624.4424.6421.99-2.26%66,833
Jun 26, 202525.1525.2225.0925.2122.050.24%89,081
Jun 25, 202525.1025.1925.0025.1521.991.29%25,175
Jun 24, 202524.7124.8724.5924.8321.712.06%51,288
Jun 23, 202523.8624.3323.5324.3321.280.21%20,681
Jun 20, 202524.9024.9224.0124.2821.23-2.61%27,030
Jun 18, 202524.9725.3224.8924.9321.27-0.82%17,757
Jun 17, 202525.3025.3024.8625.1421.45-2.03%8,524
Jun 16, 202525.4225.6625.2925.6621.892.44%17,405
Jun 13, 202524.8725.0624.7525.0521.37-2.16%5,483
Jun 12, 202525.6225.7525.5425.6021.31-0.03%11,945
Jun 11, 202525.6925.7025.6125.6121.32-2,471
Jun 10, 202525.5725.6425.5725.6121.320.38%1,884
Jun 9, 202525.4825.5125.4825.5121.241.96%1,095
Jun 6, 202524.8525.0224.8525.0220.832.31%288
Jun 5, 202525.6525.6524.4624.4619.99-3.78%628
Jun 4, 202525.4225.4225.4225.4220.77-0.46%159
Jun 3, 202525.5625.5625.5425.5420.871.47%408
Jun 2, 202525.1625.1625.1625.1620.57-0.06%269
May 30, 202525.2225.2225.1825.1820.58-2.34%948
May 29, 202526.3126.3125.7825.7821.07-2.00%2,053