GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
21.27
-0.99 (-4.45%)
Aug 29, 2025, 11:30 AM - Market open
XBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.41 | 21.43 | 21.25 | 21.26 | - | -4.49% | 103,540 |
| Aug 28, 2025 | 22.43 | 22.44 | 22.22 | 22.26 | 22.26 | 0.18% | 185,346 |
| Aug 27, 2025 | 22.14 | 22.32 | 22.02 | 22.22 | 22.22 | 0.27% | 130,222 |
| Aug 26, 2025 | 22.10 | 22.25 | 21.98 | 22.16 | 22.16 | -0.81% | 181,064 |
| Aug 25, 2025 | 22.40 | 22.68 | 22.22 | 22.34 | 22.34 | -4.45% | 279,939 |
| Aug 22, 2025 | 21.86 | 23.45 | 21.82 | 23.38 | 23.38 | 4.38% | 224,031 |
| Aug 21, 2025 | 22.65 | 22.90 | 22.32 | 22.40 | 21.99 | -2.27% | 309,388 |
| Aug 20, 2025 | 22.75 | 22.98 | 22.40 | 22.92 | 22.50 | 1.06% | 151,829 |
| Aug 19, 2025 | 23.25 | 23.32 | 22.54 | 22.68 | 22.27 | -3.28% | 203,569 |
| Aug 18, 2025 | 23.26 | 23.58 | 23.08 | 23.45 | 23.02 | - | 254,973 |
| Aug 15, 2025 | 23.46 | 23.60 | 23.31 | 23.45 | 23.02 | -1.64% | 203,138 |
| Aug 14, 2025 | 23.81 | 23.96 | 23.76 | 23.84 | 22.96 | -1.00% | 294,407 |
| Aug 13, 2025 | 24.04 | 24.10 | 24.01 | 24.08 | 23.19 | 0.50% | 141,192 |
| Aug 12, 2025 | 23.91 | 24.00 | 23.85 | 23.96 | 23.08 | 0.21% | 162,811 |
| Aug 11, 2025 | 23.95 | 23.97 | 23.80 | 23.91 | 23.03 | 1.40% | 172,893 |
| Aug 8, 2025 | 23.57 | 23.70 | 23.53 | 23.58 | 22.71 | -2.04% | 265,720 |
| Aug 7, 2025 | 23.98 | 24.15 | 23.92 | 24.07 | 22.75 | 0.88% | 371,465 |
| Aug 6, 2025 | 23.61 | 23.92 | 23.51 | 23.86 | 22.55 | 1.32% | 207,078 |
| Aug 5, 2025 | 23.59 | 23.76 | 23.30 | 23.55 | 22.26 | -0.46% | 226,989 |
| Aug 4, 2025 | 23.57 | 24.06 | 23.46 | 23.66 | 22.36 | 1.20% | 349,631 |
| Aug 1, 2025 | 24.30 | 24.41 | 23.34 | 23.38 | 22.10 | -6.96% | 391,661 |
| Jul 31, 2025 | 25.38 | 25.60 | 25.13 | 25.13 | 23.28 | 0.04% | 240,062 |
| Jul 30, 2025 | 25.22 | 25.41 | 24.88 | 25.12 | 23.27 | -0.32% | 150,377 |
| Jul 29, 2025 | 25.32 | 25.44 | 25.05 | 25.20 | 23.35 | -0.04% | 115,785 |
| Jul 28, 2025 | 25.24 | 25.36 | 25.00 | 25.21 | 23.36 | 1.49% | 204,046 |
| Jul 25, 2025 | 24.70 | 25.01 | 24.14 | 24.84 | 23.01 | -2.78% | 271,140 |
| Jul 24, 2025 | 25.35 | 25.55 | 25.28 | 25.55 | 23.23 | 0.79% | 225,896 |
| Jul 23, 2025 | 25.21 | 25.36 | 25.12 | 25.35 | 23.05 | 0.16% | 111,639 |
| Jul 22, 2025 | 25.27 | 25.38 | 25.10 | 25.31 | 23.01 | 1.20% | 110,262 |
| Jul 21, 2025 | 24.93 | 25.11 | 24.89 | 25.01 | 22.74 | 0.44% | 140,574 |
| Jul 18, 2025 | 25.01 | 25.10 | 24.77 | 24.90 | 22.64 | -2.51% | 302,672 |
| Jul 17, 2025 | 25.30 | 25.59 | 25.21 | 25.54 | 22.78 | 0.39% | 149,305 |
| Jul 16, 2025 | 25.30 | 25.49 | 25.25 | 25.44 | 22.69 | 2.09% | 83,731 |
| Jul 15, 2025 | 25.12 | 25.25 | 24.81 | 24.92 | 22.23 | -1.54% | 98,157 |
| Jul 14, 2025 | 25.44 | 25.58 | 25.21 | 25.31 | 22.58 | 0.96% | 192,979 |
| Jul 11, 2025 | 25.00 | 25.28 | 24.99 | 25.07 | 22.36 | -1.30% | 109,716 |
| Jul 10, 2025 | 25.60 | 25.60 | 25.11 | 25.40 | 22.23 | 0.51% | 209,393 |
| Jul 9, 2025 | 25.03 | 25.27 | 24.81 | 25.27 | 22.12 | 1.81% | 101,778 |
| Jul 8, 2025 | 24.81 | 24.90 | 24.62 | 24.82 | 21.73 | 1.02% | 75,640 |
| Jul 7, 2025 | 24.96 | 25.02 | 24.57 | 24.57 | 21.51 | -1.01% | 121,501 |
| Jul 3, 2025 | 25.23 | 25.23 | 24.75 | 24.82 | 21.73 | -1.74% | 193,805 |
| Jul 2, 2025 | 24.86 | 25.26 | 24.86 | 25.26 | 21.71 | 3.87% | 58,569 |
| Jul 1, 2025 | 24.65 | 24.83 | 24.28 | 24.32 | 20.90 | -2.25% | 43,652 |
| Jun 30, 2025 | 24.88 | 24.93 | 24.63 | 24.88 | 21.39 | 0.97% | 74,659 |
| Jun 27, 2025 | 24.75 | 24.76 | 24.44 | 24.64 | 21.18 | -2.26% | 66,833 |
| Jun 26, 2025 | 25.15 | 25.22 | 25.09 | 25.21 | 21.23 | 0.24% | 89,081 |
| Jun 25, 2025 | 25.10 | 25.19 | 25.00 | 25.15 | 21.18 | 1.29% | 25,175 |
| Jun 24, 2025 | 24.71 | 24.87 | 24.59 | 24.83 | 20.91 | 2.06% | 51,288 |
| Jun 23, 2025 | 23.86 | 24.33 | 23.53 | 24.33 | 20.49 | 0.21% | 20,681 |
| Jun 20, 2025 | 24.90 | 24.92 | 24.01 | 24.28 | 20.45 | -2.61% | 27,030 |