GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
5.58
0.00 (0.00%)
Aug 31, 2026, 12:51 PM EDT - Market open
XBTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.55 | 5.58 | 5.52 | 5.58 | 5.58 | 0.32% | 79,831 |
| Aug 27, 2026 | 5.58 | 5.60 | 5.57 | 5.59 | 5.56 | 0.26% | 30,552 |
| Aug 26, 2026 | 5.55 | 5.58 | 5.53 | 5.58 | 5.55 | 0.18% | 23,707 |
| Aug 25, 2026 | 5.56 | 5.57 | 5.56 | 5.57 | 5.54 | 0.36% | 25,668 |
| Aug 24, 2026 | 5.58 | 5.58 | 5.54 | 5.55 | 5.52 | -0.18% | 26,269 |
| Aug 21, 2026 | 5.53 | 5.57 | 5.53 | 5.56 | 5.53 | 0.13% | 14,066 |
| Aug 20, 2026 | 5.59 | 5.60 | 5.58 | 5.59 | 5.52 | 0.63% | 16,714 |
| Aug 19, 2026 | 5.55 | 5.57 | 5.55 | 5.55 | 5.49 | - | 26,010 |
| Aug 18, 2026 | 5.53 | 5.55 | 5.53 | 5.55 | 5.49 | 0.36% | 45,314 |
| Aug 17, 2026 | 5.53 | 5.55 | 5.53 | 5.53 | 5.47 | 0.36% | 42,870 |
| Aug 14, 2026 | 5.47 | 5.52 | 5.47 | 5.51 | 5.45 | -0.04% | 7,309 |
| Aug 13, 2026 | 5.55 | 5.56 | 5.54 | 5.55 | 5.45 | 0.36% | 10,725 |
| Aug 12, 2026 | 5.51 | 5.55 | 5.51 | 5.53 | 5.43 | 0.36% | 15,293 |
| Aug 11, 2026 | 5.53 | 5.55 | 5.50 | 5.51 | 5.41 | -0.18% | 12,041 |
| Aug 10, 2026 | 5.53 | 5.55 | 5.51 | 5.52 | 5.42 | -0.36% | 22,001 |
| Aug 7, 2026 | 5.52 | 5.54 | 5.52 | 5.54 | 5.44 | 0.29% | 14,559 |
| Aug 6, 2026 | 5.53 | 5.57 | 5.53 | 5.55 | 5.42 | -0.18% | 12,721 |
| Aug 5, 2026 | 5.55 | 5.57 | 5.54 | 5.56 | 5.43 | 0.09% | 11,796 |
| Aug 4, 2026 | 5.54 | 5.57 | 5.54 | 5.56 | 5.43 | 0.27% | 24,325 |
| Aug 3, 2026 | 5.47 | 5.54 | 5.47 | 5.54 | 5.41 | 1.09% | 7,081 |
| Jul 31, 2026 | 5.51 | 5.51 | 5.46 | 5.48 | 5.36 | -0.77% | 19,689 |
| Jul 30, 2026 | 5.56 | 5.58 | 5.55 | 5.57 | 5.40 | 0.63% | 7,902 |
| Jul 29, 2026 | 5.59 | 5.63 | 5.53 | 5.53 | 5.36 | -0.18% | 11,262 |
| Jul 28, 2026 | 5.54 | 5.55 | 5.43 | 5.54 | 5.37 | -0.89% | 8,432 |
| Jul 27, 2026 | 5.61 | 5.61 | 5.53 | 5.59 | 5.42 | 0.80% | 8,122 |
| Jul 24, 2026 | 5.53 | 5.55 | 5.52 | 5.55 | 5.38 | -0.21% | 3,387 |
| Jul 23, 2026 | 5.60 | 5.62 | 5.59 | 5.60 | 5.39 | -0.44% | 16,018 |
| Jul 22, 2026 | 5.62 | 5.64 | 5.62 | 5.63 | 5.41 | -0.09% | 9,729 |
| Jul 21, 2026 | 5.64 | 5.64 | 5.62 | 5.63 | 5.42 | 0.72% | 12,544 |
| Jul 20, 2026 | 5.56 | 5.63 | 5.56 | 5.59 | 5.38 | - | 29,824 |
| Jul 17, 2026 | 5.54 | 5.59 | 5.53 | 5.59 | 5.38 | 0.06% | 7,942 |
| Jul 16, 2026 | 5.61 | 5.63 | 5.61 | 5.63 | 5.38 | 0.27% | 8,135 |
| Jul 15, 2026 | 5.61 | 5.63 | 5.60 | 5.62 | 5.36 | 0.09% | 7,346 |
| Jul 14, 2026 | 5.64 | 5.64 | 5.61 | 5.61 | 5.36 | 0.18% | 10,408 |
| Jul 13, 2026 | 5.57 | 5.62 | 5.56 | 5.60 | 5.35 | -0.09% | 92,165 |
| Jul 10, 2026 | 5.62 | 5.62 | 5.60 | 5.61 | 5.35 | 0.16% | 8,018 |
| Jul 9, 2026 | 5.63 | 5.64 | 5.62 | 5.64 | 5.34 | 0.65% | 7,340 |
| Jul 8, 2026 | 5.63 | 5.63 | 5.59 | 5.60 | 5.31 | -0.29% | 7,847 |
| Jul 7, 2026 | 5.62 | 5.65 | 5.58 | 5.62 | 5.32 | 0.18% | 63,071 |
| Jul 6, 2026 | 5.59 | 5.62 | 5.54 | 5.61 | 5.31 | 0.36% | 26,637 |
| Jul 2, 2026 | 5.59 | 5.60 | 5.58 | 5.59 | 5.30 | 0.69% | 12,184 |
| Jul 1, 2026 | 5.53 | 5.60 | 5.53 | 5.60 | 5.26 | 1.18% | 23,293 |
| Jun 30, 2026 | 5.52 | 5.55 | 5.49 | 5.53 | 5.20 | -1.07% | 25,389 |
| Jun 29, 2026 | 5.58 | 5.59 | 5.54 | 5.59 | 5.25 | 0.46% | 16,903 |
| Jun 26, 2026 | 5.54 | 5.59 | 5.54 | 5.56 | 5.23 | -0.03% | 23,550 |
| Jun 25, 2026 | 5.67 | 5.67 | 5.59 | 5.61 | 5.23 | -0.71% | 24,375 |
| Jun 24, 2026 | 5.79 | 5.79 | 5.62 | 5.65 | 5.27 | -2.84% | 29,764 |
| Jun 23, 2026 | 5.80 | 5.84 | 5.78 | 5.82 | 5.42 | -1.11% | 7,395 |
| Jun 22, 2026 | 5.86 | 5.92 | 5.86 | 5.88 | 5.48 | 1.47% | 23,907 |
| Jun 18, 2026 | 5.87 | 5.87 | 5.77 | 5.80 | 5.40 | -1.09% | 33,242 |