GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
19.34
+0.38 (2.00%)
Oct 8, 2025, 1:52 PM EDT - Market open
XBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 19.20 | 19.31 | 19.04 | 19.28 | - | 1.69% | 69,766 |
| Oct 7, 2025 | 19.34 | 19.37 | 18.84 | 18.96 | 18.96 | -2.02% | 214,020 |
| Oct 6, 2025 | 19.24 | 19.38 | 19.18 | 19.35 | 19.35 | 2.11% | 203,768 |
| Oct 3, 2025 | 19.07 | 19.12 | 18.95 | 18.95 | 18.95 | -2.37% | 301,523 |
| Oct 2, 2025 | 19.51 | 19.52 | 19.36 | 19.41 | 19.04 | -0.21% | 186,899 |
| Oct 1, 2025 | 19.47 | 19.50 | 19.40 | 19.45 | 19.08 | 0.52% | 131,199 |
| Sep 30, 2025 | 19.35 | 19.40 | 19.26 | 19.35 | 18.98 | -0.21% | 127,346 |
| Sep 29, 2025 | 19.24 | 19.44 | 19.24 | 19.39 | 19.02 | 1.95% | 141,575 |
| Sep 26, 2025 | 19.20 | 19.63 | 19.00 | 19.02 | 18.66 | -3.40% | 198,294 |
| Sep 25, 2025 | 20.19 | 20.27 | 19.60 | 19.69 | 18.93 | -4.70% | 190,417 |
| Sep 24, 2025 | 20.60 | 20.89 | 20.59 | 20.66 | 19.86 | 1.77% | 126,586 |
| Sep 23, 2025 | 20.62 | 20.69 | 20.30 | 20.30 | 19.51 | -0.54% | 126,403 |
| Sep 22, 2025 | 20.70 | 20.76 | 20.41 | 20.41 | 19.62 | -2.99% | 195,688 |
| Sep 19, 2025 | 21.39 | 21.49 | 21.04 | 21.04 | 20.22 | -4.10% | 229,108 |
| Sep 18, 2025 | 21.80 | 22.04 | 21.80 | 21.94 | 20.69 | 2.33% | 129,677 |
| Sep 17, 2025 | 21.61 | 21.65 | 21.25 | 21.44 | 20.22 | -0.69% | 129,285 |
| Sep 16, 2025 | 21.40 | 21.62 | 21.25 | 21.59 | 20.36 | 0.94% | 128,001 |
| Sep 15, 2025 | 21.42 | 21.43 | 21.15 | 21.39 | 20.17 | -1.16% | 217,877 |
| Sep 12, 2025 | 21.64 | 21.77 | 21.55 | 21.64 | 20.41 | -1.73% | 182,238 |
| Sep 11, 2025 | 21.91 | 22.05 | 21.88 | 22.02 | 20.38 | 0.96% | 172,762 |
| Sep 10, 2025 | 21.80 | 21.93 | 21.76 | 21.81 | 20.18 | 1.21% | 112,841 |
| Sep 9, 2025 | 21.74 | 21.75 | 21.43 | 21.55 | 19.94 | -0.37% | 161,356 |
| Sep 8, 2025 | 21.47 | 21.69 | 21.46 | 21.63 | 20.02 | 0.93% | 133,989 |
| Sep 5, 2025 | 21.45 | 21.65 | 21.32 | 21.43 | 19.83 | -1.02% | 159,432 |
| Sep 4, 2025 | 21.73 | 21.81 | 21.53 | 21.65 | 19.66 | -0.60% | 197,290 |
| Sep 3, 2025 | 21.70 | 21.83 | 21.62 | 21.78 | 19.78 | 0.79% | 128,275 |
| Sep 2, 2025 | 21.39 | 21.71 | 21.34 | 21.61 | 19.62 | 1.65% | 125,199 |
| Aug 29, 2025 | 21.41 | 21.43 | 21.11 | 21.26 | 19.30 | -4.49% | 232,074 |
| Aug 28, 2025 | 22.43 | 22.44 | 22.22 | 22.26 | 19.82 | 0.18% | 185,346 |
| Aug 27, 2025 | 22.14 | 22.32 | 22.02 | 22.22 | 19.79 | 0.27% | 130,222 |
| Aug 26, 2025 | 22.10 | 22.25 | 21.98 | 22.16 | 19.73 | -0.81% | 181,064 |
| Aug 25, 2025 | 22.40 | 22.68 | 22.22 | 22.34 | 19.89 | -4.45% | 279,939 |
| Aug 22, 2025 | 21.86 | 23.45 | 21.82 | 23.38 | 20.82 | 4.38% | 224,031 |
| Aug 21, 2025 | 22.65 | 22.90 | 22.32 | 22.40 | 19.58 | -2.27% | 309,388 |
| Aug 20, 2025 | 22.75 | 22.98 | 22.40 | 22.92 | 20.04 | 1.06% | 151,829 |
| Aug 19, 2025 | 23.25 | 23.32 | 22.54 | 22.68 | 19.83 | -3.28% | 203,569 |
| Aug 18, 2025 | 23.26 | 23.58 | 23.08 | 23.45 | 20.50 | - | 254,973 |
| Aug 15, 2025 | 23.46 | 23.60 | 23.31 | 23.45 | 20.50 | -1.64% | 203,138 |
| Aug 14, 2025 | 23.81 | 23.96 | 23.76 | 23.84 | 20.45 | -1.00% | 294,407 |
| Aug 13, 2025 | 24.04 | 24.10 | 24.01 | 24.08 | 20.65 | 0.50% | 141,192 |
| Aug 12, 2025 | 23.91 | 24.00 | 23.85 | 23.96 | 20.55 | 0.21% | 162,811 |
| Aug 11, 2025 | 23.95 | 23.97 | 23.80 | 23.91 | 20.51 | 1.40% | 172,893 |
| Aug 8, 2025 | 23.57 | 23.70 | 23.53 | 23.58 | 20.22 | -2.04% | 265,720 |
| Aug 7, 2025 | 23.98 | 24.15 | 23.92 | 24.07 | 20.26 | 0.88% | 371,465 |
| Aug 6, 2025 | 23.61 | 23.92 | 23.51 | 23.86 | 20.08 | 1.32% | 207,078 |
| Aug 5, 2025 | 23.59 | 23.76 | 23.30 | 23.55 | 19.82 | -0.46% | 226,989 |
| Aug 4, 2025 | 23.57 | 24.06 | 23.46 | 23.66 | 19.91 | 1.20% | 349,631 |
| Aug 1, 2025 | 24.30 | 24.41 | 23.34 | 23.38 | 19.68 | -6.96% | 391,661 |
| Jul 31, 2025 | 25.38 | 25.60 | 25.13 | 25.13 | 20.73 | 0.04% | 240,062 |
| Jul 30, 2025 | 25.22 | 25.41 | 24.88 | 25.12 | 20.72 | -0.32% | 150,377 |