GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
6.58
-0.09 (-1.41%)
May 22, 2026, 3:07 PM EDT - Market open
XBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.58 | 6.61 | 6.56 | 6.58 | - | -1.41% | 51,068 |
| May 21, 2026 | 6.63 | 6.68 | 6.60 | 6.67 | 6.67 | 0.36% | 57,682 |
| May 20, 2026 | 6.59 | 6.65 | 6.58 | 6.65 | 6.65 | 1.30% | 40,550 |
| May 19, 2026 | 6.55 | 6.58 | 6.52 | 6.56 | 6.56 | -0.23% | 77,243 |
| May 18, 2026 | 6.61 | 6.61 | 6.53 | 6.58 | 6.58 | -1.91% | 98,088 |
| May 15, 2026 | 6.74 | 6.74 | 6.67 | 6.70 | 6.70 | -0.99% | 76,881 |
| May 14, 2026 | 6.72 | 6.86 | 6.72 | 6.84 | 6.77 | 0.88% | 74,619 |
| May 13, 2026 | 6.90 | 6.90 | 6.70 | 6.78 | 6.71 | -1.68% | 75,098 |
| May 12, 2026 | 6.90 | 6.90 | 6.83 | 6.90 | 6.82 | -0.85% | 41,016 |
| May 11, 2026 | 6.91 | 6.97 | 6.87 | 6.96 | 6.88 | 1.83% | 83,690 |
| May 8, 2026 | 6.80 | 6.85 | 6.78 | 6.83 | 6.76 | -0.48% | 76,494 |
| May 7, 2026 | 7.00 | 7.07 | 6.95 | 7.00 | 6.79 | -0.18% | 75,539 |
| May 6, 2026 | 7.03 | 7.08 | 6.99 | 7.01 | 6.80 | -0.03% | 53,305 |
| May 5, 2026 | 7.01 | 7.03 | 7.00 | 7.01 | 6.81 | 0.57% | 44,499 |
| May 4, 2026 | 6.94 | 6.98 | 6.94 | 6.97 | 6.77 | 0.57% | 47,787 |
| May 1, 2026 | 6.92 | 6.94 | 6.91 | 6.93 | 6.73 | 1.87% | 33,832 |
| Apr 30, 2026 | 6.92 | 6.95 | 6.91 | 6.93 | 6.61 | 0.92% | 35,406 |
| Apr 29, 2026 | 7.04 | 7.04 | 6.85 | 6.87 | 6.55 | -1.61% | 49,701 |
| Apr 28, 2026 | 7.01 | 7.05 | 6.92 | 6.98 | 6.65 | -1.70% | 53,631 |
| Apr 27, 2026 | 7.10 | 7.14 | 7.01 | 7.10 | 6.77 | 0.50% | 54,833 |
| Apr 24, 2026 | 7.09 | 7.09 | 7.04 | 7.07 | 6.74 | 0.29% | 43,572 |
| Apr 23, 2026 | 7.17 | 7.23 | 7.13 | 7.18 | 6.72 | -0.62% | 50,940 |
| Apr 22, 2026 | 7.22 | 7.25 | 7.21 | 7.23 | 6.76 | 2.47% | 43,631 |
| Apr 21, 2026 | 7.12 | 7.13 | 7.04 | 7.05 | 6.59 | -0.95% | 49,666 |
| Apr 20, 2026 | 7.11 | 7.13 | 7.04 | 7.12 | 6.66 | -0.59% | 46,468 |
| Apr 17, 2026 | 7.13 | 7.16 | 7.09 | 7.16 | 6.70 | 1.42% | 32,111 |
| Apr 16, 2026 | 7.18 | 7.20 | 7.10 | 7.20 | 6.60 | 0.35% | 48,199 |
| Apr 15, 2026 | 7.16 | 7.19 | 7.13 | 7.17 | 6.58 | 0.42% | 73,158 |
| Apr 14, 2026 | 7.15 | 7.20 | 7.12 | 7.14 | 6.55 | 0.63% | 26,584 |
| Apr 13, 2026 | 7.00 | 7.12 | 6.93 | 7.10 | 6.51 | 0.22% | 83,968 |
| Apr 10, 2026 | 7.07 | 7.09 | 6.98 | 7.08 | 6.50 | 0.64% | 50,430 |
| Apr 9, 2026 | 7.17 | 7.21 | 7.12 | 7.17 | 6.46 | -0.28% | 32,460 |
| Apr 8, 2026 | 7.16 | 7.19 | 7.12 | 7.19 | 6.47 | 1.99% | 28,346 |
| Apr 7, 2026 | 7.02 | 7.05 | 6.97 | 7.05 | 6.35 | -0.42% | 16,348 |
| Apr 6, 2026 | 7.05 | 7.11 | 7.05 | 7.08 | 6.38 | 2.10% | 30,406 |
| Apr 2, 2026 | 6.92 | 6.99 | 6.84 | 6.93 | 6.24 | -0.99% | 48,818 |
| Apr 1, 2026 | 7.22 | 7.22 | 7.11 | 7.14 | 6.31 | 0.08% | 50,893 |
| Mar 31, 2026 | 7.09 | 7.17 | 7.07 | 7.13 | 6.30 | 0.69% | 24,643 |
| Mar 30, 2026 | 7.18 | 7.18 | 7.07 | 7.08 | 6.26 | -0.33% | 32,924 |
| Mar 27, 2026 | 7.17 | 7.17 | 7.07 | 7.11 | 6.28 | -2.36% | 51,139 |
| Mar 26, 2026 | 7.46 | 7.51 | 7.39 | 7.42 | 6.43 | -1.97% | 35,500 |
| Mar 25, 2026 | 7.56 | 7.60 | 7.52 | 7.56 | 6.56 | 2.23% | 32,542 |
| Mar 24, 2026 | 7.49 | 7.49 | 7.35 | 7.40 | 6.42 | -1.21% | 29,333 |
| Mar 23, 2026 | 7.51 | 7.59 | 7.48 | 7.49 | 6.50 | -0.53% | 30,713 |
| Mar 20, 2026 | 7.51 | 7.53 | 7.45 | 7.53 | 6.53 | 0.38% | 24,733 |
| Mar 19, 2026 | 7.61 | 7.67 | 7.58 | 7.65 | 6.51 | -0.67% | 52,661 |
| Mar 18, 2026 | 7.76 | 7.77 | 7.65 | 7.70 | 6.55 | -1.32% | 46,026 |
| Mar 17, 2026 | 7.75 | 7.82 | 7.71 | 7.81 | 6.64 | 0.45% | 30,368 |
| Mar 16, 2026 | 7.75 | 7.84 | 7.75 | 7.77 | 6.61 | 1.50% | 55,571 |
| Mar 13, 2026 | 7.73 | 7.77 | 7.65 | 7.66 | 6.51 | 0.43% | 55,473 |