GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
8.74
-0.02 (-0.26%)
At close: Feb 9, 2026, 4:00 PM EST
8.74
+0.01 (0.06%)
After-hours: Feb 9, 2026, 7:45 PM EST
XBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 8.75 | 8.75 | 8.61 | 8.74 | 8.74 | -0.26% | 70,589 |
| Feb 6, 2026 | 8.75 | 8.81 | 8.73 | 8.76 | 8.76 | -1.79% | 45,694 |
| Feb 5, 2026 | 9.01 | 9.02 | 8.88 | 8.92 | 8.74 | -2.89% | 85,271 |
| Feb 4, 2026 | 9.22 | 9.25 | 9.14 | 9.19 | 9.00 | -0.38% | 60,664 |
| Feb 3, 2026 | 9.31 | 9.33 | 9.16 | 9.22 | 9.04 | -1.13% | 44,675 |
| Feb 2, 2026 | 9.31 | 9.36 | 9.31 | 9.33 | 9.14 | -1.44% | 103,927 |
| Jan 30, 2026 | 9.45 | 9.52 | 9.38 | 9.46 | 9.27 | -2.72% | 44,532 |
| Jan 29, 2026 | 10.02 | 10.02 | 9.70 | 9.73 | 9.34 | -3.97% | 74,811 |
| Jan 28, 2026 | 10.16 | 10.23 | 10.06 | 10.13 | 9.73 | 0.33% | 38,804 |
| Jan 27, 2026 | 10.01 | 10.10 | 9.90 | 10.10 | 9.70 | 1.15% | 62,788 |
| Jan 26, 2026 | 10.04 | 10.11 | 9.90 | 9.98 | 9.59 | -2.01% | 103,023 |
| Jan 23, 2026 | 10.16 | 10.29 | 10.09 | 10.19 | 9.78 | -1.69% | 38,220 |
| Jan 22, 2026 | 10.34 | 10.40 | 10.30 | 10.36 | 9.77 | -0.34% | 36,520 |
| Jan 21, 2026 | 10.37 | 10.43 | 10.31 | 10.40 | 9.80 | -0.04% | 49,306 |
| Jan 20, 2026 | 10.57 | 10.65 | 10.38 | 10.40 | 9.80 | -4.99% | 102,100 |
| Jan 16, 2026 | 11.01 | 11.01 | 10.89 | 10.95 | 10.32 | -1.79% | 68,486 |
| Jan 15, 2026 | 11.27 | 11.27 | 11.14 | 11.15 | 10.31 | -1.07% | 64,090 |
| Jan 14, 2026 | 11.30 | 11.34 | 11.25 | 11.27 | 10.42 | 0.22% | 27,282 |
| Jan 13, 2026 | 11.13 | 11.24 | 11.12 | 11.24 | 10.40 | 1.60% | 51,600 |
| Jan 12, 2026 | 10.85 | 11.17 | 10.85 | 11.06 | 10.23 | 1.62% | 48,866 |
| Jan 9, 2026 | 10.94 | 11.10 | 10.86 | 10.89 | 10.07 | -2.45% | 49,685 |
| Jan 8, 2026 | 11.05 | 11.26 | 11.02 | 11.16 | 10.13 | -0.14% | 34,367 |
| Jan 7, 2026 | 11.23 | 11.25 | 11.14 | 11.18 | 10.14 | -0.60% | 53,066 |
| Jan 6, 2026 | 11.33 | 11.33 | 11.21 | 11.25 | 10.20 | -0.57% | 35,843 |
| Jan 5, 2026 | 11.26 | 11.38 | 11.26 | 11.31 | 10.26 | 1.05% | 65,915 |
| Jan 2, 2026 | 11.14 | 11.23 | 11.08 | 11.19 | 10.16 | -0.07% | 61,752 |
| Dec 31, 2025 | 11.22 | 11.23 | 11.13 | 11.20 | 9.97 | 0.45% | 62,005 |
| Dec 30, 2025 | 11.19 | 11.23 | 11.13 | 11.15 | 9.93 | 0.99% | 53,548 |
| Dec 29, 2025 | 11.02 | 11.13 | 11.01 | 11.04 | 9.83 | - | 60,978 |
| Dec 26, 2025 | 11.14 | 11.15 | 10.89 | 11.04 | 9.83 | -1.16% | 27,445 |
| Dec 24, 2025 | 11.18 | 11.19 | 11.09 | 11.17 | 9.76 | -0.02% | 39,113 |
| Dec 23, 2025 | 11.10 | 11.20 | 11.05 | 11.17 | 9.76 | 0.34% | 223,100 |
| Dec 22, 2025 | 11.17 | 11.21 | 11.10 | 11.14 | 9.73 | 0.41% | 61,363 |
| Dec 19, 2025 | 11.05 | 11.13 | 11.01 | 11.09 | 9.69 | 0.64% | 47,845 |
| Dec 18, 2025 | 11.27 | 11.35 | 10.95 | 11.02 | 9.45 | -0.96% | 52,344 |
| Dec 17, 2025 | 11.24 | 11.40 | 11.10 | 11.13 | 9.54 | -0.90% | 59,595 |
| Dec 16, 2025 | 11.21 | 11.28 | 11.18 | 11.23 | 9.62 | 0.57% | 23,135 |
| Dec 15, 2025 | 11.64 | 11.65 | 11.14 | 11.16 | 9.57 | -5.04% | 78,733 |
| Dec 12, 2025 | 11.95 | 11.99 | 11.68 | 11.76 | 10.08 | -3.17% | 41,141 |
| Dec 11, 2025 | 11.87 | 12.14 | 11.86 | 12.14 | 10.22 | -0.07% | 34,921 |
| Dec 10, 2025 | 11.97 | 12.24 | 11.97 | 12.15 | 10.22 | 0.66% | 42,905 |
| Dec 9, 2025 | 11.72 | 12.18 | 11.72 | 12.07 | 10.16 | 1.81% | 23,123 |
| Dec 8, 2025 | 11.87 | 11.91 | 11.77 | 11.86 | 9.98 | 0.64% | 31,710 |
| Dec 5, 2025 | 11.91 | 11.99 | 11.65 | 11.78 | 9.91 | -3.48% | 55,949 |
| Dec 4, 2025 | 12.20 | 12.31 | 12.16 | 12.21 | 10.08 | -0.17% | 37,369 |
| Dec 3, 2025 | 12.19 | 12.24 | 12.13 | 12.23 | 10.10 | 1.26% | 46,190 |
| Dec 2, 2025 | 11.80 | 12.14 | 11.80 | 12.07 | 9.98 | 4.27% | 45,680 |
| Dec 1, 2025 | 11.78 | 11.80 | 11.53 | 11.58 | 9.57 | -6.16% | 53,858 |
| Nov 28, 2025 | 12.39 | 12.44 | 12.29 | 12.34 | 10.19 | -0.56% | 35,799 |
| Nov 26, 2025 | 12.08 | 12.51 | 11.97 | 12.41 | 10.06 | 2.48% | 55,351 |