Skip to main content
logo
GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
24.90
-0.64 (-2.51%)
At close: Jul 18, 2025, 4:00 PM
25.08
+0.18 (0.72%)
After-hours: Jul 18, 2025, 7:58 PM EDT

XBTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202525.0125.1024.7724.9024.90-2.51%301,802
Jul 17, 202525.3025.5925.2125.5425.060.39%149,305
Jul 16, 202525.3025.4925.2525.4424.962.09%83,731
Jul 15, 202525.1225.2524.8124.9224.45-1.54%98,157
Jul 14, 202525.4425.5825.2125.3124.830.96%192,979
Jul 11, 202525.0025.2824.9925.0724.60-1.30%109,716
Jul 10, 202525.6025.6025.1125.4024.460.51%209,393
Jul 9, 202525.0325.2724.8125.2724.331.81%101,778
Jul 8, 202524.8124.9024.6224.8223.901.02%75,640
Jul 7, 202524.9625.0224.5724.5723.66-1.01%121,501
Jul 3, 202525.2325.2324.7524.8223.90-1.74%193,805
Jul 2, 202524.8625.2624.8625.2623.883.87%58,569
Jul 1, 202524.6524.8324.2824.3222.99-2.25%43,652
Jun 30, 202524.8824.9324.6324.8823.520.97%74,659
Jun 27, 202524.7524.7624.4424.6423.30-2.26%66,833
Jun 26, 202525.1525.2225.0925.2123.360.24%89,081
Jun 25, 202525.1025.1925.0025.1523.301.29%25,175
Jun 24, 202524.7124.8724.5924.8323.012.06%51,288
Jun 23, 202523.8624.3323.5324.3322.540.21%20,681
Jun 20, 202524.9024.9224.0124.2822.50-2.61%27,030
Jun 18, 202524.9725.3224.8924.9322.53-0.82%17,757
Jun 17, 202525.3025.3024.8625.1422.72-2.03%8,524
Jun 16, 202525.4225.6625.2925.6623.192.44%17,405
Jun 13, 202524.8725.0624.7525.0522.64-2.16%5,483
Jun 12, 202525.6225.7525.5425.6022.58-0.03%11,945
Jun 11, 202525.6925.7025.6125.6122.59-2,471
Jun 10, 202525.5725.6425.5725.6122.590.38%1,884
Jun 9, 202525.4825.5125.4825.5122.501.96%1,095
Jun 6, 202524.8525.0224.8525.0222.072.31%288
Jun 5, 202525.6525.6524.4624.4621.18-3.78%628
Jun 4, 202525.4225.4225.4225.4222.01-0.46%159
Jun 3, 202525.5625.5625.5425.5422.111.47%408
Jun 2, 202525.1625.1625.1625.1621.79-0.06%269
May 30, 202525.2225.2225.1825.1821.80-2.34%948
May 29, 202526.3126.3125.7825.7822.33-2.00%2,053
May 28, 202526.7626.7626.3126.3122.78-2.05%871
May 27, 202526.8226.9226.8226.8623.261.19%627
May 23, 202526.5526.5526.4926.5522.990.25%2,655
May 22, 202526.4126.4826.4126.4822.930.25%915
May 21, 202526.4226.4326.2626.4122.870.38%1,773
May 20, 202526.2226.3126.1626.3122.791.14%1,673
May 19, 202525.6326.0225.6326.0222.530.93%1,846
May 16, 202525.7725.7825.7725.7822.320.62%874
May 15, 202525.6225.6225.6225.6222.180.72%145
May 14, 202525.4325.4325.4325.4322.02-0.40%350