GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
11.16
+0.01 (0.09%)
Dec 31, 2025, 10:38 AM EST - Market open
XBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 11.22 | 11.23 | 11.15 | 11.15 | - | - | 21,045 |
| Dec 30, 2025 | 11.19 | 11.23 | 11.13 | 11.15 | 11.15 | 0.99% | 53,497 |
| Dec 29, 2025 | 11.02 | 11.13 | 11.01 | 11.04 | 11.04 | - | 60,969 |
| Dec 26, 2025 | 11.14 | 11.15 | 10.89 | 11.04 | 11.04 | -1.16% | 27,445 |
| Dec 24, 2025 | 11.18 | 11.19 | 11.09 | 11.17 | 10.96 | -0.02% | 39,113 |
| Dec 23, 2025 | 11.10 | 11.20 | 11.05 | 11.17 | 10.96 | 0.34% | 223,100 |
| Dec 22, 2025 | 11.17 | 11.21 | 11.10 | 11.14 | 10.93 | 0.41% | 61,363 |
| Dec 19, 2025 | 11.05 | 11.13 | 11.01 | 11.09 | 10.88 | 0.64% | 47,845 |
| Dec 18, 2025 | 11.27 | 11.35 | 10.95 | 11.02 | 10.61 | -0.96% | 52,344 |
| Dec 17, 2025 | 11.24 | 11.40 | 11.10 | 11.13 | 10.71 | -0.90% | 59,595 |
| Dec 16, 2025 | 11.21 | 11.28 | 11.18 | 11.23 | 10.81 | 0.57% | 23,135 |
| Dec 15, 2025 | 11.64 | 11.65 | 11.14 | 11.16 | 10.75 | -5.04% | 78,733 |
| Dec 12, 2025 | 11.95 | 11.99 | 11.68 | 11.76 | 11.32 | -3.17% | 41,141 |
| Dec 11, 2025 | 11.87 | 12.14 | 11.86 | 12.14 | 11.48 | -0.07% | 34,921 |
| Dec 10, 2025 | 11.97 | 12.24 | 11.97 | 12.15 | 11.48 | 0.66% | 42,905 |
| Dec 9, 2025 | 11.72 | 12.18 | 11.72 | 12.07 | 11.41 | 1.81% | 23,123 |
| Dec 8, 2025 | 11.87 | 11.91 | 11.77 | 11.86 | 11.21 | 0.64% | 31,710 |
| Dec 5, 2025 | 11.91 | 11.99 | 11.65 | 11.78 | 11.13 | -3.48% | 55,949 |
| Dec 4, 2025 | 12.20 | 12.31 | 12.16 | 12.21 | 11.33 | -0.17% | 37,369 |
| Dec 3, 2025 | 12.19 | 12.24 | 12.13 | 12.23 | 11.34 | 1.26% | 46,190 |
| Dec 2, 2025 | 11.80 | 12.14 | 11.80 | 12.07 | 11.20 | 4.27% | 45,680 |
| Dec 1, 2025 | 11.78 | 11.80 | 11.53 | 11.58 | 10.75 | -6.16% | 53,858 |
| Nov 28, 2025 | 12.39 | 12.44 | 12.29 | 12.34 | 11.45 | -0.56% | 35,799 |
| Nov 26, 2025 | 12.08 | 12.51 | 11.97 | 12.41 | 11.30 | 2.48% | 55,351 |
| Nov 25, 2025 | 12.02 | 12.11 | 11.93 | 12.11 | 11.03 | -1.22% | 49,979 |
| Nov 24, 2025 | 12.01 | 12.32 | 11.95 | 12.26 | 11.17 | 2.34% | 142,184 |
| Nov 21, 2025 | 11.92 | 12.04 | 11.85 | 11.98 | 10.91 | -3.15% | 58,977 |
| Nov 20, 2025 | 12.80 | 12.83 | 12.27 | 12.37 | 11.04 | -2.14% | 69,169 |
| Nov 19, 2025 | 12.81 | 12.86 | 12.56 | 12.64 | 11.28 | -1.60% | 37,646 |
| Nov 18, 2025 | 12.78 | 12.90 | 12.53 | 12.85 | 11.47 | 0.36% | 35,453 |
| Nov 17, 2025 | 12.89 | 13.01 | 12.78 | 12.80 | 11.43 | -1.46% | 104,657 |
| Nov 14, 2025 | 13.03 | 13.15 | 12.93 | 12.99 | 11.60 | -4.39% | 64,179 |
| Nov 13, 2025 | 14.12 | 14.26 | 13.56 | 13.59 | 11.88 | -3.27% | 78,933 |
| Nov 12, 2025 | 14.38 | 14.44 | 13.97 | 14.05 | 12.29 | -1.30% | 51,990 |
| Nov 11, 2025 | 14.39 | 14.40 | 14.20 | 14.23 | 12.45 | -1.64% | 51,900 |
| Nov 10, 2025 | 14.52 | 14.55 | 14.35 | 14.47 | 12.66 | 1.24% | 79,123 |
| Nov 7, 2025 | 14.31 | 14.31 | 14.23 | 14.29 | 12.50 | -1.95% | 79,769 |
| Nov 6, 2025 | 14.70 | 14.70 | 14.51 | 14.57 | 12.50 | -1.66% | 64,850 |
| Nov 5, 2025 | 14.79 | 14.89 | 14.72 | 14.82 | 12.71 | 0.65% | 62,951 |
| Nov 4, 2025 | 14.90 | 15.06 | 14.63 | 14.73 | 12.63 | -3.61% | 119,696 |
| Nov 3, 2025 | 15.40 | 15.59 | 15.17 | 15.28 | 13.10 | -2.88% | 91,876 |
| Oct 31, 2025 | 15.71 | 15.95 | 15.40 | 15.73 | 13.49 | 2.34% | 73,477 |
| Oct 30, 2025 | 15.74 | 15.77 | 15.28 | 15.37 | 12.92 | -4.28% | 93,136 |
| Oct 29, 2025 | 16.37 | 16.37 | 15.87 | 16.06 | 13.49 | -1.91% | 65,789 |
| Oct 28, 2025 | 16.40 | 16.44 | 16.34 | 16.37 | 13.76 | 0.04% | 126,984 |
| Oct 27, 2025 | 16.34 | 16.44 | 16.30 | 16.36 | 13.75 | 2.47% | 114,683 |
| Oct 24, 2025 | 16.11 | 16.20 | 15.90 | 15.97 | 13.42 | -1.90% | 80,667 |
| Oct 23, 2025 | 16.16 | 16.30 | 16.15 | 16.28 | 13.42 | 1.18% | 77,931 |
| Oct 22, 2025 | 16.07 | 16.14 | 15.87 | 16.09 | 13.27 | -0.92% | 73,307 |
| Oct 21, 2025 | 16.04 | 16.27 | 16.00 | 16.24 | 13.39 | 0.81% | 57,125 |