GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
5.53
+0.02 (0.27%)
Aug 11, 2026, 11:16 AM EDT - Market open
XBTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.53 | 5.55 | 5.52 | 5.55 | - | 0.60% | 7,332 |
| Aug 10, 2026 | 5.53 | 5.55 | 5.51 | 5.52 | 5.52 | -0.36% | 21,516 |
| Aug 7, 2026 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | 0.29% | 14,559 |
| Aug 6, 2026 | 5.53 | 5.57 | 5.53 | 5.55 | 5.52 | -0.18% | 12,721 |
| Aug 5, 2026 | 5.55 | 5.57 | 5.54 | 5.56 | 5.53 | 0.09% | 11,796 |
| Aug 4, 2026 | 5.54 | 5.57 | 5.54 | 5.56 | 5.52 | 0.27% | 24,325 |
| Aug 3, 2026 | 5.47 | 5.54 | 5.47 | 5.54 | 5.51 | 1.09% | 7,081 |
| Jul 31, 2026 | 5.51 | 5.51 | 5.46 | 5.48 | 5.45 | -0.77% | 19,689 |
| Jul 30, 2026 | 5.56 | 5.58 | 5.55 | 5.57 | 5.49 | 0.63% | 7,902 |
| Jul 29, 2026 | 5.59 | 5.63 | 5.53 | 5.53 | 5.46 | -0.18% | 11,262 |
| Jul 28, 2026 | 5.54 | 5.55 | 5.43 | 5.54 | 5.47 | -0.89% | 8,432 |
| Jul 27, 2026 | 5.61 | 5.61 | 5.53 | 5.59 | 5.52 | 0.80% | 8,122 |
| Jul 24, 2026 | 5.53 | 5.55 | 5.52 | 5.55 | 5.47 | -0.21% | 3,387 |
| Jul 23, 2026 | 5.60 | 5.62 | 5.59 | 5.60 | 5.48 | -0.44% | 16,018 |
| Jul 22, 2026 | 5.62 | 5.64 | 5.62 | 5.63 | 5.51 | -0.09% | 9,729 |
| Jul 21, 2026 | 5.64 | 5.64 | 5.62 | 5.63 | 5.51 | 0.72% | 12,544 |
| Jul 20, 2026 | 5.56 | 5.63 | 5.56 | 5.59 | 5.47 | - | 29,824 |
| Jul 17, 2026 | 5.54 | 5.59 | 5.53 | 5.59 | 5.47 | 0.06% | 7,942 |
| Jul 16, 2026 | 5.61 | 5.63 | 5.61 | 5.63 | 5.47 | 0.27% | 8,135 |
| Jul 15, 2026 | 5.61 | 5.63 | 5.60 | 5.62 | 5.46 | 0.09% | 7,346 |
| Jul 14, 2026 | 5.64 | 5.64 | 5.61 | 5.61 | 5.45 | 0.18% | 10,408 |
| Jul 13, 2026 | 5.57 | 5.62 | 5.56 | 5.60 | 5.44 | -0.09% | 92,165 |
| Jul 10, 2026 | 5.62 | 5.62 | 5.60 | 5.61 | 5.45 | 0.16% | 8,018 |
| Jul 9, 2026 | 5.63 | 5.64 | 5.62 | 5.64 | 5.44 | 0.65% | 7,340 |
| Jul 8, 2026 | 5.63 | 5.63 | 5.59 | 5.60 | 5.40 | -0.29% | 7,847 |
| Jul 7, 2026 | 5.62 | 5.65 | 5.58 | 5.62 | 5.42 | 0.18% | 63,071 |
| Jul 6, 2026 | 5.59 | 5.62 | 5.54 | 5.61 | 5.41 | 0.36% | 26,637 |
| Jul 2, 2026 | 5.59 | 5.60 | 5.58 | 5.59 | 5.39 | 0.69% | 12,184 |
| Jul 1, 2026 | 5.53 | 5.60 | 5.53 | 5.60 | 5.35 | 1.18% | 23,293 |
| Jun 30, 2026 | 5.52 | 5.55 | 5.49 | 5.53 | 5.29 | -1.07% | 25,389 |
| Jun 29, 2026 | 5.58 | 5.59 | 5.54 | 5.59 | 5.35 | 0.46% | 16,903 |
| Jun 26, 2026 | 5.54 | 5.59 | 5.54 | 5.56 | 5.32 | -0.03% | 23,550 |
| Jun 25, 2026 | 5.67 | 5.67 | 5.59 | 5.61 | 5.32 | -0.71% | 24,375 |
| Jun 24, 2026 | 5.79 | 5.79 | 5.62 | 5.65 | 5.36 | -2.84% | 29,764 |
| Jun 23, 2026 | 5.80 | 5.84 | 5.78 | 5.82 | 5.52 | -1.11% | 7,395 |
| Jun 22, 2026 | 5.86 | 5.92 | 5.86 | 5.88 | 5.58 | 1.47% | 23,907 |
| Jun 18, 2026 | 5.87 | 5.87 | 5.77 | 5.80 | 5.50 | -1.09% | 33,242 |
| Jun 17, 2026 | 5.91 | 5.92 | 5.90 | 5.91 | 5.56 | -0.18% | 21,258 |
| Jun 16, 2026 | 5.92 | 5.93 | 5.90 | 5.92 | 5.57 | -0.14% | 22,113 |
| Jun 15, 2026 | 5.90 | 5.93 | 5.89 | 5.92 | 5.58 | 0.48% | 70,360 |
| Jun 12, 2026 | 5.92 | 5.92 | 5.87 | 5.90 | 5.55 | 0.18% | 25,267 |
| Jun 11, 2026 | 5.90 | 5.94 | 5.90 | 5.93 | 5.54 | 0.59% | 47,815 |
| Jun 10, 2026 | 5.92 | 5.94 | 5.89 | 5.90 | 5.51 | -0.67% | 27,876 |
| Jun 9, 2026 | 5.97 | 6.00 | 5.90 | 5.94 | 5.55 | -1.34% | 28,684 |
| Jun 8, 2026 | 6.01 | 6.04 | 6.00 | 6.02 | 5.62 | 1.18% | 31,291 |
| Jun 5, 2026 | 5.97 | 6.00 | 5.92 | 5.95 | 5.56 | -1.05% | 59,954 |
| Jun 4, 2026 | 6.04 | 6.08 | 6.04 | 6.06 | 5.61 | -0.82% | 53,645 |
| Jun 3, 2026 | 6.13 | 6.14 | 6.10 | 6.11 | 5.66 | -0.41% | 43,366 |
| Jun 2, 2026 | 6.23 | 6.23 | 6.11 | 6.13 | 5.68 | -2.23% | 64,840 |
| Jun 1, 2026 | 6.33 | 6.33 | 6.26 | 6.27 | 5.81 | -2.47% | 47,619 |