GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
5.39
-0.13 (-2.36%)
At close: Oct 30, 2026, 4:00 PM EDT
5.38
-0.01 (-0.19%)
After-hours: Oct 30, 2026, 7:30 PM EDT
XBTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.41 | 5.41 | 5.35 | 5.39 | 5.39 | -2.42% | 13,219 |
| Oct 29, 2026 | 5.53 | 5.56 | 5.53 | 5.56 | 5.52 | - | 2,250 |
| Oct 28, 2026 | 5.50 | 5.56 | 5.47 | 5.56 | 5.52 | 0.73% | 7,464 |
| Oct 27, 2026 | 5.50 | 5.52 | 5.48 | 5.52 | 5.48 | 1.01% | 20,533 |
| Oct 26, 2026 | 5.46 | 5.51 | 5.44 | 5.46 | 5.43 | -1.27% | 10,913 |
| Oct 23, 2026 | 5.54 | 5.57 | 5.53 | 5.53 | 5.50 | -0.13% | 10,941 |
| Oct 22, 2026 | 5.58 | 5.58 | 5.56 | 5.57 | 5.51 | -1.15% | 4,760 |
| Oct 21, 2026 | 5.62 | 5.64 | 5.62 | 5.64 | 5.57 | 0.17% | 14,165 |
| Oct 20, 2026 | 5.60 | 5.63 | 5.60 | 5.63 | 5.56 | 0.27% | 12,135 |
| Oct 19, 2026 | 5.59 | 5.62 | 5.59 | 5.61 | 5.55 | 0.55% | 17,805 |
| Oct 16, 2026 | 5.57 | 5.59 | 5.54 | 5.58 | 5.51 | -0.05% | 11,576 |
| Oct 15, 2026 | 5.55 | 5.62 | 5.55 | 5.62 | 5.52 | 0.28% | 24,428 |
| Oct 14, 2026 | 5.59 | 5.61 | 5.56 | 5.60 | 5.50 | -0.09% | 16,274 |
| Oct 13, 2026 | 5.61 | 5.62 | 5.60 | 5.61 | 5.51 | 0.35% | 12,399 |
| Oct 12, 2026 | 5.57 | 5.59 | 5.55 | 5.59 | 5.49 | 0.36% | 9,509 |
| Oct 9, 2026 | 5.57 | 5.58 | 5.56 | 5.57 | 5.47 | 0.78% | 5,677 |
| Oct 8, 2026 | 5.58 | 5.58 | 5.52 | 5.56 | 5.43 | -0.97% | 6,847 |
| Oct 7, 2026 | 5.59 | 5.62 | 5.58 | 5.61 | 5.48 | -0.36% | 16,680 |
| Oct 6, 2026 | 5.62 | 5.64 | 5.61 | 5.63 | 5.50 | 0.08% | 48,642 |
| Oct 5, 2026 | 5.63 | 5.63 | 5.61 | 5.63 | 5.49 | 0.27% | 8,504 |
| Oct 2, 2026 | 5.61 | 5.63 | 5.60 | 5.61 | 5.48 | 0.22% | 9,742 |
| Oct 1, 2026 | 5.60 | 5.64 | 5.59 | 5.63 | 5.47 | 0.36% | 46,771 |
| Sep 30, 2026 | 5.62 | 5.62 | 5.60 | 5.61 | 5.45 | 0.36% | 18,256 |
| Sep 29, 2026 | 5.58 | 5.61 | 5.56 | 5.59 | 5.43 | 0.36% | 6,900 |
| Sep 28, 2026 | 5.56 | 5.61 | 5.54 | 5.57 | 5.41 | -0.18% | 16,313 |
| Sep 25, 2026 | 5.58 | 5.58 | 5.56 | 5.58 | 5.42 | -0.03% | 8,158 |
| Sep 24, 2026 | 5.60 | 5.62 | 5.60 | 5.61 | 5.42 | -0.29% | 7,205 |
| Sep 23, 2026 | 5.61 | 5.63 | 5.60 | 5.63 | 5.44 | - | 4,999 |
| Sep 22, 2026 | 5.61 | 5.64 | 5.61 | 5.63 | 5.44 | 0.72% | 19,924 |
| Sep 21, 2026 | 5.64 | 5.64 | 5.59 | 5.59 | 5.40 | -1.58% | 33,675 |
| Sep 18, 2026 | 5.59 | 5.68 | 5.59 | 5.68 | 5.48 | 2.30% | 8,085 |
| Sep 17, 2026 | 5.57 | 5.60 | 5.57 | 5.59 | 5.36 | 0.45% | 11,973 |
| Sep 16, 2026 | 5.51 | 5.56 | 5.48 | 5.56 | 5.34 | 0.36% | 16,927 |
| Sep 15, 2026 | 5.55 | 5.57 | 5.49 | 5.54 | 5.32 | -1.51% | 11,735 |
| Sep 14, 2026 | 5.60 | 5.63 | 5.60 | 5.63 | 5.40 | 0.97% | 5,367 |
| Sep 11, 2026 | 5.58 | 5.64 | 5.56 | 5.57 | 5.35 | 0.25% | 22,303 |
| Sep 10, 2026 | 5.56 | 5.59 | 5.56 | 5.59 | 5.34 | -0.18% | 15,505 |
| Sep 9, 2026 | 5.62 | 5.63 | 5.60 | 5.60 | 5.34 | -0.18% | 16,564 |
| Sep 8, 2026 | 5.59 | 5.61 | 5.57 | 5.61 | 5.35 | 0.18% | 17,659 |
| Sep 4, 2026 | 5.58 | 5.60 | 5.58 | 5.60 | 5.34 | -0.13% | 6,540 |
| Sep 3, 2026 | 5.61 | 5.64 | 5.61 | 5.64 | 5.35 | 0.89% | 17,873 |
| Sep 2, 2026 | 5.56 | 5.59 | 5.55 | 5.59 | 5.30 | 0.54% | 8,389 |
| Sep 1, 2026 | 5.56 | 5.58 | 5.55 | 5.56 | 5.28 | -0.54% | 10,331 |
| Aug 31, 2026 | 5.58 | 5.59 | 5.54 | 5.59 | 5.30 | 0.18% | 27,250 |
| Aug 28, 2026 | 5.55 | 5.58 | 5.52 | 5.58 | 5.29 | 0.32% | 79,831 |
| Aug 27, 2026 | 5.58 | 5.60 | 5.57 | 5.59 | 5.28 | 0.26% | 30,552 |
| Aug 26, 2026 | 5.55 | 5.58 | 5.53 | 5.58 | 5.26 | 0.18% | 23,707 |
| Aug 25, 2026 | 5.56 | 5.57 | 5.56 | 5.57 | 5.25 | 0.36% | 25,668 |
| Aug 24, 2026 | 5.58 | 5.58 | 5.54 | 5.55 | 5.24 | -0.18% | 26,269 |
| Aug 21, 2026 | 5.53 | 5.57 | 5.53 | 5.56 | 5.25 | 0.13% | 14,066 |