GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
7.53
-0.12 (-1.57%)
At close: Mar 20, 2026, 4:00 PM EDT
7.61
+0.08 (1.06%)
After-hours: Mar 20, 2026, 7:40 PM EDT
XBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.51 | 7.53 | 7.45 | 7.53 | 7.53 | -1.58% | 23,851 |
| Mar 19, 2026 | 7.61 | 7.67 | 7.58 | 7.65 | 7.65 | -0.66% | 52,461 |
| Mar 18, 2026 | 7.76 | 7.77 | 7.65 | 7.70 | 7.70 | -1.32% | 46,026 |
| Mar 17, 2026 | 7.75 | 7.82 | 7.71 | 7.81 | 7.81 | 0.45% | 30,368 |
| Mar 16, 2026 | 7.75 | 7.84 | 7.75 | 7.77 | 7.77 | 1.50% | 55,571 |
| Mar 13, 2026 | 7.73 | 7.77 | 7.65 | 7.66 | 7.66 | -1.48% | 55,473 |
| Mar 12, 2026 | 7.75 | 7.82 | 7.72 | 7.77 | 7.62 | -0.24% | 32,528 |
| Mar 11, 2026 | 7.81 | 7.87 | 7.78 | 7.79 | 7.64 | -0.23% | 34,176 |
| Mar 10, 2026 | 7.85 | 7.92 | 7.79 | 7.81 | 7.66 | 0.50% | 21,196 |
| Mar 9, 2026 | 7.71 | 7.77 | 7.67 | 7.77 | 7.62 | 1.13% | 58,665 |
| Mar 6, 2026 | 7.76 | 7.76 | 7.65 | 7.68 | 7.53 | -4.12% | 25,275 |
| Mar 5, 2026 | 8.06 | 8.07 | 7.98 | 8.01 | 7.71 | -0.98% | 22,542 |
| Mar 4, 2026 | 8.05 | 8.10 | 8.04 | 8.09 | 7.79 | 3.39% | 37,490 |
| Mar 3, 2026 | 7.73 | 7.90 | 7.68 | 7.83 | 7.53 | -1.20% | 20,856 |
| Mar 2, 2026 | 7.75 | 7.94 | 7.75 | 7.92 | 7.62 | 1.93% | 32,211 |
| Feb 27, 2026 | 7.81 | 7.81 | 7.70 | 7.77 | 7.48 | -2.68% | 13,941 |
| Feb 26, 2026 | 8.03 | 8.03 | 7.94 | 7.98 | 7.54 | -1.07% | 31,838 |
| Feb 25, 2026 | 7.96 | 8.08 | 7.95 | 8.07 | 7.62 | 3.73% | 66,612 |
| Feb 24, 2026 | 7.71 | 7.80 | 7.67 | 7.78 | 7.35 | -0.51% | 40,502 |
| Feb 23, 2026 | 8.00 | 8.01 | 7.80 | 7.82 | 7.39 | -3.40% | 118,883 |
| Feb 20, 2026 | 8.06 | 8.11 | 8.04 | 8.10 | 7.65 | -1.40% | 34,932 |
| Feb 19, 2026 | 8.14 | 8.22 | 8.12 | 8.21 | 7.60 | 0.31% | 26,354 |
| Feb 18, 2026 | 8.30 | 8.40 | 8.14 | 8.19 | 7.58 | -2.03% | 46,683 |
| Feb 17, 2026 | 8.38 | 8.38 | 8.27 | 8.36 | 7.74 | -1.18% | 33,573 |
| Feb 13, 2026 | 8.34 | 8.51 | 8.34 | 8.46 | 7.83 | 0.63% | 35,106 |
| Feb 12, 2026 | 8.58 | 8.58 | 8.35 | 8.40 | 7.63 | -2.06% | 35,977 |
| Feb 11, 2026 | 8.61 | 8.63 | 8.50 | 8.58 | 7.79 | -0.59% | 28,896 |
| Feb 10, 2026 | 8.68 | 8.70 | 8.61 | 8.63 | 7.84 | -1.22% | 26,098 |
| Feb 9, 2026 | 8.75 | 8.75 | 8.61 | 8.74 | 7.94 | -0.26% | 70,605 |
| Feb 6, 2026 | 8.75 | 8.81 | 8.73 | 8.76 | 7.96 | -1.79% | 45,694 |
| Feb 5, 2026 | 9.01 | 9.02 | 8.88 | 8.92 | 7.94 | -2.89% | 85,271 |
| Feb 4, 2026 | 9.22 | 9.25 | 9.14 | 9.19 | 8.18 | -0.38% | 60,664 |
| Feb 3, 2026 | 9.31 | 9.33 | 9.16 | 9.22 | 8.21 | -1.13% | 44,675 |
| Feb 2, 2026 | 9.31 | 9.36 | 9.31 | 9.33 | 8.30 | -1.44% | 103,927 |
| Jan 30, 2026 | 9.45 | 9.52 | 9.38 | 9.46 | 8.42 | -2.72% | 44,532 |
| Jan 29, 2026 | 10.02 | 10.02 | 9.70 | 9.73 | 8.49 | -3.97% | 74,811 |
| Jan 28, 2026 | 10.16 | 10.23 | 10.06 | 10.13 | 8.84 | 0.33% | 38,804 |
| Jan 27, 2026 | 10.01 | 10.10 | 9.90 | 10.10 | 8.81 | 1.15% | 62,788 |
| Jan 26, 2026 | 10.04 | 10.11 | 9.90 | 9.98 | 8.71 | -2.01% | 103,023 |
| Jan 23, 2026 | 10.16 | 10.29 | 10.09 | 10.19 | 8.89 | -1.69% | 38,220 |
| Jan 22, 2026 | 10.34 | 10.40 | 10.30 | 10.36 | 8.87 | -0.34% | 36,520 |
| Jan 21, 2026 | 10.37 | 10.43 | 10.31 | 10.40 | 8.90 | -0.04% | 49,306 |
| Jan 20, 2026 | 10.57 | 10.65 | 10.38 | 10.40 | 8.90 | -4.99% | 102,100 |
| Jan 16, 2026 | 11.01 | 11.01 | 10.89 | 10.95 | 9.37 | -1.79% | 68,486 |
| Jan 15, 2026 | 11.27 | 11.27 | 11.14 | 11.15 | 9.37 | -1.07% | 64,090 |
| Jan 14, 2026 | 11.30 | 11.34 | 11.25 | 11.27 | 9.47 | 0.22% | 27,282 |
| Jan 13, 2026 | 11.13 | 11.24 | 11.12 | 11.24 | 9.45 | 1.60% | 51,600 |
| Jan 12, 2026 | 10.85 | 11.17 | 10.85 | 11.06 | 9.30 | 1.62% | 48,866 |
| Jan 9, 2026 | 10.94 | 11.10 | 10.86 | 10.89 | 9.15 | -2.45% | 49,685 |
| Jan 8, 2026 | 11.05 | 11.26 | 11.02 | 11.16 | 9.20 | -0.14% | 34,367 |