GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
7.77
0.00 (0.00%)
Feb 27, 2026, 4:00 PM EST - Market closed
XBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.81 | 7.81 | 7.70 | 7.77 | 7.77 | -2.68% | 13,756 |
| Feb 26, 2026 | 8.03 | 8.03 | 7.94 | 7.98 | 7.98 | -1.07% | 31,837 |
| Feb 25, 2026 | 7.96 | 8.08 | 7.95 | 8.07 | 8.07 | 3.73% | 66,612 |
| Feb 24, 2026 | 7.71 | 7.80 | 7.67 | 7.78 | 7.78 | -0.51% | 40,502 |
| Feb 23, 2026 | 8.00 | 8.01 | 7.80 | 7.82 | 7.82 | -3.40% | 118,883 |
| Feb 20, 2026 | 8.06 | 8.11 | 8.04 | 8.10 | 8.10 | -1.40% | 34,932 |
| Feb 19, 2026 | 8.14 | 8.22 | 8.12 | 8.21 | 8.05 | 0.31% | 26,354 |
| Feb 18, 2026 | 8.30 | 8.40 | 8.14 | 8.19 | 8.03 | -2.03% | 46,683 |
| Feb 17, 2026 | 8.38 | 8.38 | 8.27 | 8.36 | 8.19 | -1.18% | 33,573 |
| Feb 13, 2026 | 8.34 | 8.51 | 8.34 | 8.46 | 8.29 | 0.63% | 35,106 |
| Feb 12, 2026 | 8.58 | 8.58 | 8.35 | 8.40 | 8.08 | -2.06% | 35,977 |
| Feb 11, 2026 | 8.61 | 8.63 | 8.50 | 8.58 | 8.25 | -0.59% | 28,896 |
| Feb 10, 2026 | 8.68 | 8.70 | 8.61 | 8.63 | 8.30 | -1.22% | 26,098 |
| Feb 9, 2026 | 8.75 | 8.75 | 8.61 | 8.74 | 8.40 | -0.26% | 70,605 |
| Feb 6, 2026 | 8.75 | 8.81 | 8.73 | 8.76 | 8.43 | -1.79% | 45,694 |
| Feb 5, 2026 | 9.01 | 9.02 | 8.88 | 8.92 | 8.41 | -2.89% | 85,271 |
| Feb 4, 2026 | 9.22 | 9.25 | 9.14 | 9.19 | 8.66 | -0.38% | 60,664 |
| Feb 3, 2026 | 9.31 | 9.33 | 9.16 | 9.22 | 8.69 | -1.13% | 44,675 |
| Feb 2, 2026 | 9.31 | 9.36 | 9.31 | 9.33 | 8.79 | -1.44% | 103,927 |
| Jan 30, 2026 | 9.45 | 9.52 | 9.38 | 9.46 | 8.92 | -2.72% | 44,532 |
| Jan 29, 2026 | 10.02 | 10.02 | 9.70 | 9.73 | 8.99 | -3.97% | 74,811 |
| Jan 28, 2026 | 10.16 | 10.23 | 10.06 | 10.13 | 9.36 | 0.33% | 38,804 |
| Jan 27, 2026 | 10.01 | 10.10 | 9.90 | 10.10 | 9.33 | 1.15% | 62,788 |
| Jan 26, 2026 | 10.04 | 10.11 | 9.90 | 9.98 | 9.22 | -2.01% | 103,023 |
| Jan 23, 2026 | 10.16 | 10.29 | 10.09 | 10.19 | 9.41 | -1.69% | 38,220 |
| Jan 22, 2026 | 10.34 | 10.40 | 10.30 | 10.36 | 9.39 | -0.34% | 36,520 |
| Jan 21, 2026 | 10.37 | 10.43 | 10.31 | 10.40 | 9.42 | -0.04% | 49,306 |
| Jan 20, 2026 | 10.57 | 10.65 | 10.38 | 10.40 | 9.43 | -4.99% | 102,100 |
| Jan 16, 2026 | 11.01 | 11.01 | 10.89 | 10.95 | 9.92 | -1.79% | 68,486 |
| Jan 15, 2026 | 11.27 | 11.27 | 11.14 | 11.15 | 9.92 | -1.07% | 64,090 |
| Jan 14, 2026 | 11.30 | 11.34 | 11.25 | 11.27 | 10.02 | 0.22% | 27,282 |
| Jan 13, 2026 | 11.13 | 11.24 | 11.12 | 11.24 | 10.00 | 1.60% | 51,600 |
| Jan 12, 2026 | 10.85 | 11.17 | 10.85 | 11.06 | 9.84 | 1.62% | 48,866 |
| Jan 9, 2026 | 10.94 | 11.10 | 10.86 | 10.89 | 9.69 | -2.45% | 49,685 |
| Jan 8, 2026 | 11.05 | 11.26 | 11.02 | 11.16 | 9.74 | -0.14% | 34,367 |
| Jan 7, 2026 | 11.23 | 11.25 | 11.14 | 11.18 | 9.76 | -0.60% | 53,066 |
| Jan 6, 2026 | 11.33 | 11.33 | 11.21 | 11.25 | 9.81 | -0.57% | 35,843 |
| Jan 5, 2026 | 11.26 | 11.38 | 11.26 | 11.31 | 9.87 | 1.05% | 65,915 |
| Jan 2, 2026 | 11.14 | 11.23 | 11.08 | 11.19 | 9.77 | -0.07% | 61,752 |
| Dec 31, 2025 | 11.22 | 11.23 | 11.13 | 11.20 | 9.59 | 0.45% | 62,005 |
| Dec 30, 2025 | 11.19 | 11.23 | 11.13 | 11.15 | 9.55 | 0.99% | 53,548 |
| Dec 29, 2025 | 11.02 | 11.13 | 11.01 | 11.04 | 9.46 | - | 60,978 |
| Dec 26, 2025 | 11.14 | 11.15 | 10.89 | 11.04 | 9.45 | -1.16% | 27,445 |
| Dec 24, 2025 | 11.18 | 11.19 | 11.09 | 11.17 | 9.39 | -0.02% | 39,113 |
| Dec 23, 2025 | 11.10 | 11.20 | 11.05 | 11.17 | 9.39 | 0.34% | 223,100 |
| Dec 22, 2025 | 11.17 | 11.21 | 11.10 | 11.14 | 9.36 | 0.41% | 61,363 |
| Dec 19, 2025 | 11.05 | 11.13 | 11.01 | 11.09 | 9.32 | 0.64% | 47,845 |
| Dec 18, 2025 | 11.27 | 11.35 | 10.95 | 11.02 | 9.09 | -0.96% | 52,344 |
| Dec 17, 2025 | 11.24 | 11.40 | 11.10 | 11.13 | 9.17 | -0.90% | 59,595 |
| Dec 16, 2025 | 11.21 | 11.28 | 11.18 | 11.23 | 9.26 | 0.57% | 23,135 |