GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
5.68
+0.13 (2.34%)
At close: Sep 18, 2026, 4:00 PM EDT
5.62
-0.06 (-1.07%)
After-hours: Sep 18, 2026, 7:30 PM EDT
XBTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.59 | 5.68 | 5.59 | 5.68 | 5.68 | 1.70% | 8,076 |
| Sep 17, 2026 | 5.57 | 5.60 | 5.57 | 5.59 | 5.59 | 0.45% | 11,973 |
| Sep 16, 2026 | 5.51 | 5.56 | 5.48 | 5.56 | 5.56 | 0.36% | 16,927 |
| Sep 15, 2026 | 5.55 | 5.57 | 5.49 | 5.54 | 5.54 | -1.51% | 11,735 |
| Sep 14, 2026 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 0.97% | 5,367 |
| Sep 11, 2026 | 5.58 | 5.64 | 5.56 | 5.57 | 5.57 | 0.25% | 22,303 |
| Sep 10, 2026 | 5.56 | 5.59 | 5.56 | 5.59 | 5.56 | -0.18% | 15,505 |
| Sep 9, 2026 | 5.62 | 5.63 | 5.60 | 5.60 | 5.57 | -0.18% | 16,564 |
| Sep 8, 2026 | 5.59 | 5.61 | 5.57 | 5.61 | 5.58 | 0.18% | 17,659 |
| Sep 4, 2026 | 5.58 | 5.60 | 5.58 | 5.60 | 5.57 | -0.13% | 6,540 |
| Sep 3, 2026 | 5.61 | 5.64 | 5.61 | 5.64 | 5.57 | 0.89% | 17,873 |
| Sep 2, 2026 | 5.56 | 5.59 | 5.55 | 5.59 | 5.53 | 0.54% | 8,389 |
| Sep 1, 2026 | 5.56 | 5.58 | 5.55 | 5.56 | 5.50 | -0.54% | 10,331 |
| Aug 31, 2026 | 5.58 | 5.59 | 5.54 | 5.59 | 5.53 | 0.18% | 27,250 |
| Aug 28, 2026 | 5.55 | 5.58 | 5.52 | 5.58 | 5.52 | 0.32% | 79,831 |
| Aug 27, 2026 | 5.58 | 5.60 | 5.57 | 5.59 | 5.50 | 0.26% | 30,552 |
| Aug 26, 2026 | 5.55 | 5.58 | 5.53 | 5.58 | 5.48 | 0.18% | 23,707 |
| Aug 25, 2026 | 5.56 | 5.57 | 5.56 | 5.57 | 5.47 | 0.36% | 25,668 |
| Aug 24, 2026 | 5.58 | 5.58 | 5.54 | 5.55 | 5.45 | -0.18% | 26,269 |
| Aug 21, 2026 | 5.53 | 5.57 | 5.53 | 5.56 | 5.46 | 0.13% | 14,066 |
| Aug 20, 2026 | 5.59 | 5.60 | 5.58 | 5.59 | 5.46 | 0.63% | 16,714 |
| Aug 19, 2026 | 5.55 | 5.57 | 5.55 | 5.55 | 5.42 | - | 26,010 |
| Aug 18, 2026 | 5.53 | 5.55 | 5.53 | 5.55 | 5.42 | 0.36% | 45,314 |
| Aug 17, 2026 | 5.53 | 5.55 | 5.53 | 5.53 | 5.40 | 0.36% | 42,870 |
| Aug 14, 2026 | 5.47 | 5.52 | 5.47 | 5.51 | 5.38 | -0.04% | 7,309 |
| Aug 13, 2026 | 5.55 | 5.56 | 5.54 | 5.55 | 5.39 | 0.36% | 10,725 |
| Aug 12, 2026 | 5.51 | 5.55 | 5.51 | 5.53 | 5.37 | 0.36% | 15,293 |
| Aug 11, 2026 | 5.53 | 5.55 | 5.50 | 5.51 | 5.35 | -0.18% | 12,041 |
| Aug 10, 2026 | 5.53 | 5.55 | 5.51 | 5.52 | 5.36 | -0.36% | 22,001 |
| Aug 7, 2026 | 5.52 | 5.54 | 5.52 | 5.54 | 5.38 | 0.29% | 14,559 |
| Aug 6, 2026 | 5.53 | 5.57 | 5.53 | 5.55 | 5.36 | -0.18% | 12,721 |
| Aug 5, 2026 | 5.55 | 5.57 | 5.54 | 5.56 | 5.37 | 0.09% | 11,796 |
| Aug 4, 2026 | 5.54 | 5.57 | 5.54 | 5.56 | 5.37 | 0.27% | 24,325 |
| Aug 3, 2026 | 5.47 | 5.54 | 5.47 | 5.54 | 5.35 | 1.09% | 7,081 |
| Jul 31, 2026 | 5.51 | 5.51 | 5.46 | 5.48 | 5.29 | -0.77% | 19,689 |
| Jul 30, 2026 | 5.56 | 5.58 | 5.55 | 5.57 | 5.33 | 0.63% | 7,902 |
| Jul 29, 2026 | 5.59 | 5.63 | 5.53 | 5.53 | 5.30 | -0.18% | 11,262 |
| Jul 28, 2026 | 5.54 | 5.55 | 5.43 | 5.54 | 5.31 | -0.89% | 8,432 |
| Jul 27, 2026 | 5.61 | 5.61 | 5.53 | 5.59 | 5.36 | 0.80% | 8,122 |
| Jul 24, 2026 | 5.53 | 5.55 | 5.52 | 5.55 | 5.31 | -0.21% | 3,387 |
| Jul 23, 2026 | 5.60 | 5.62 | 5.59 | 5.60 | 5.33 | -0.44% | 16,018 |
| Jul 22, 2026 | 5.62 | 5.64 | 5.62 | 5.63 | 5.35 | -0.09% | 9,729 |
| Jul 21, 2026 | 5.64 | 5.64 | 5.62 | 5.63 | 5.35 | 0.72% | 12,544 |
| Jul 20, 2026 | 5.56 | 5.63 | 5.56 | 5.59 | 5.32 | - | 29,824 |
| Jul 17, 2026 | 5.54 | 5.59 | 5.53 | 5.59 | 5.32 | 0.06% | 7,942 |
| Jul 16, 2026 | 5.61 | 5.63 | 5.61 | 5.63 | 5.31 | 0.27% | 8,135 |
| Jul 15, 2026 | 5.61 | 5.63 | 5.60 | 5.62 | 5.30 | 0.09% | 7,346 |
| Jul 14, 2026 | 5.64 | 5.64 | 5.61 | 5.61 | 5.29 | 0.18% | 10,408 |
| Jul 13, 2026 | 5.57 | 5.62 | 5.56 | 5.60 | 5.28 | -0.09% | 92,165 |
| Jul 10, 2026 | 5.62 | 5.62 | 5.60 | 5.61 | 5.29 | 0.16% | 8,018 |