Skip to main content
logo
GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
24.64
-0.57 (-2.26%)
At close: Jun 27, 2025, 4:00 PM
25.08
+0.44 (1.79%)
After-hours: Jun 27, 2025, 7:06 PM EDT

XBTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.7524.7624.4424.6424.64-2.26%64,729
Jun 26, 202525.1525.2225.0925.2124.710.24%89,081
Jun 25, 202525.1025.1925.0025.1524.651.29%25,175
Jun 24, 202524.7124.8724.5924.8324.332.06%51,288
Jun 23, 202523.8624.3323.5324.3323.840.21%20,681
Jun 20, 202524.9024.9224.0124.2823.79-2.61%27,030
Jun 18, 202524.9725.3224.8924.9323.84-0.82%17,757
Jun 17, 202525.3025.3024.8625.1424.03-2.03%8,524
Jun 16, 202525.4225.6625.2925.6624.532.44%17,405
Jun 13, 202524.8725.0624.7525.0523.95-2.16%5,483
Jun 12, 202525.6225.7525.5425.6023.88-0.03%11,945
Jun 11, 202525.6925.7025.6125.6123.89-2,471
Jun 10, 202525.5725.6425.5725.6123.890.38%1,884
Jun 9, 202525.4825.5125.4825.5123.801.96%1,095
Jun 6, 202524.8525.0224.8525.0223.342.31%288
Jun 5, 202525.6525.6524.4624.4622.40-3.78%628
Jun 4, 202525.4225.4225.4225.4223.28-0.46%159
Jun 3, 202525.5625.5625.5425.5423.391.47%408
Jun 2, 202525.1625.1625.1625.1623.05-0.06%269
May 30, 202525.2225.2225.1825.1823.06-2.34%948
May 29, 202526.3126.3125.7825.7823.62-2.00%2,053
May 28, 202526.7626.7626.3126.3124.10-2.05%871
May 27, 202526.8226.9226.8226.8624.601.19%627
May 23, 202526.5526.5526.4926.5524.310.25%2,655
May 22, 202526.4126.4826.4126.4824.250.25%915
May 21, 202526.4226.4326.2626.4124.190.38%1,773
May 20, 202526.2226.3126.1626.3124.101.14%1,673
May 19, 202525.6326.0225.6326.0223.830.93%1,846
May 16, 202525.7725.7825.7725.7823.610.62%874
May 15, 202525.6225.6225.6225.6223.460.72%145
May 14, 202525.4325.4325.4325.4323.29-0.40%350