Skip to main content
logo
GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
12.85
+0.05 (0.36%)
At close: Nov 18, 2025, 4:00 PM EST
12.84
-0.01 (-0.05%)
After-hours: Nov 18, 2025, 7:43 PM EST

XBTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202512.7812.9012.5312.8512.850.36%35,452
Nov 17, 202512.8913.0112.7812.8012.80-1.46%104,657
Nov 14, 202513.0313.1512.9312.9912.99-4.39%64,179
Nov 13, 202514.1214.2613.5613.5913.31-3.27%78,933
Nov 12, 202514.3814.4413.9714.0513.76-1.30%51,990
Nov 11, 202514.3914.4014.2014.2313.94-1.64%51,900
Nov 10, 202514.5214.5514.3514.4714.181.24%79,123
Nov 7, 202514.3114.3114.2314.2914.00-1.95%79,769
Nov 6, 202514.7014.7014.5114.5714.00-1.66%64,850
Nov 5, 202514.7914.8914.7214.8214.240.65%62,951
Nov 4, 202514.9015.0614.6314.7314.15-3.61%119,696
Nov 3, 202515.4015.5915.1715.2814.68-2.88%91,876
Oct 31, 202515.7115.9515.4015.7315.112.34%73,477
Oct 30, 202515.7415.7715.2815.3714.47-4.28%93,136
Oct 29, 202516.3716.3715.8716.0615.12-1.91%65,789
Oct 28, 202516.4016.4416.3416.3715.410.04%126,984
Oct 27, 202516.3416.4416.3016.3615.412.47%114,683
Oct 24, 202516.1116.2015.9015.9715.03-1.90%80,667
Oct 23, 202516.1616.3016.1516.2815.041.18%77,931
Oct 22, 202516.0716.1415.8716.0914.86-0.92%73,307
Oct 21, 202516.0416.2716.0016.2415.000.81%57,125
Oct 20, 202516.0516.1916.0516.1114.882.16%117,271
Oct 17, 202515.8415.9415.6715.7714.57-3.07%145,519
Oct 16, 202516.5516.6416.2216.2714.74-2.05%130,238
Oct 15, 202516.7416.8516.5016.6115.04-1.89%149,826
Oct 14, 202516.7017.1316.5316.9315.33-2.76%146,619
Oct 13, 202517.2117.4117.1417.4115.77-0.06%159,118
Oct 10, 202518.7918.9917.3817.4215.78-8.03%186,805
Oct 9, 202519.3319.3718.7018.9416.83-1.87%160,661
Oct 8, 202519.2019.3619.0419.3017.151.79%114,185
Oct 7, 202519.3419.3718.8418.9616.85-2.02%214,020
Oct 6, 202519.2419.3819.1819.3517.192.11%203,768
Oct 3, 202519.0719.1218.9518.9516.84-2.37%301,523
Oct 2, 202519.5119.5219.3619.4116.92-0.21%186,899
Oct 1, 202519.4719.5019.4019.4516.950.52%131,199
Sep 30, 202519.3519.4019.2619.3516.87-0.21%127,346
Sep 29, 202519.2419.4419.2419.3916.901.95%141,575
Sep 26, 202519.2019.6319.0019.0216.58-3.40%198,294
Sep 25, 202520.1920.2719.6019.6916.82-4.70%190,417
Sep 24, 202520.6020.8920.5920.6617.651.77%126,586
Sep 23, 202520.6220.6920.3020.3017.34-0.54%126,403
Sep 22, 202520.7020.7620.4120.4117.44-2.99%195,688
Sep 19, 202521.3921.4921.0421.0417.97-4.10%229,108
Sep 18, 202521.8022.0421.8021.9418.402.33%129,677
Sep 17, 202521.6121.6521.2521.4417.98-0.69%129,285
Sep 16, 202521.4021.6221.2521.5918.110.94%128,001
Sep 15, 202521.4221.4321.1521.3917.94-1.16%217,877
Sep 12, 202521.6421.7721.5521.6418.15-1.73%182,238
Sep 11, 202521.9122.0521.8822.0218.120.96%172,762
Sep 10, 202521.8021.9321.7621.8117.941.21%112,841