GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
5.93
+0.03 (0.50%)
At close: Jun 11, 2026, 4:00 PM EDT
5.94
+0.01 (0.17%)
After-hours: Jun 11, 2026, 7:19 PM EDT
XBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 5.90 | 5.94 | 5.90 | 5.93 | 5.93 | 0.59% | 47,795 |
| Jun 10, 2026 | 5.92 | 5.94 | 5.89 | 5.90 | 5.90 | -0.67% | 27,876 |
| Jun 9, 2026 | 5.97 | 6.00 | 5.90 | 5.94 | 5.93 | -1.34% | 28,684 |
| Jun 8, 2026 | 6.01 | 6.04 | 6.00 | 6.02 | 6.02 | 1.18% | 31,291 |
| Jun 5, 2026 | 5.97 | 6.00 | 5.92 | 5.95 | 5.95 | -1.05% | 59,954 |
| Jun 4, 2026 | 6.04 | 6.08 | 6.04 | 6.06 | 6.01 | -0.82% | 53,645 |
| Jun 3, 2026 | 6.13 | 6.14 | 6.10 | 6.11 | 6.06 | -0.41% | 43,366 |
| Jun 2, 2026 | 6.23 | 6.23 | 6.11 | 6.13 | 6.08 | -2.23% | 64,840 |
| Jun 1, 2026 | 6.33 | 6.33 | 6.26 | 6.27 | 6.22 | -2.47% | 47,619 |
| May 29, 2026 | 6.41 | 6.46 | 6.36 | 6.43 | 6.38 | 0.62% | 53,784 |
| May 28, 2026 | 6.43 | 6.48 | 6.38 | 6.44 | 6.34 | -0.92% | 61,515 |
| May 27, 2026 | 6.53 | 6.56 | 6.50 | 6.50 | 6.40 | -1.20% | 69,978 |
| May 26, 2026 | 6.58 | 6.60 | 6.54 | 6.58 | 6.48 | 0.90% | 72,715 |
| May 22, 2026 | 6.58 | 6.61 | 6.52 | 6.52 | 6.42 | -1.49% | 59,281 |
| May 21, 2026 | 6.63 | 6.68 | 6.60 | 6.67 | 6.52 | 0.36% | 57,682 |
| May 20, 2026 | 6.59 | 6.65 | 6.58 | 6.65 | 6.49 | 1.30% | 40,550 |
| May 19, 2026 | 6.55 | 6.58 | 6.52 | 6.56 | 6.41 | -0.23% | 77,243 |
| May 18, 2026 | 6.61 | 6.61 | 6.53 | 6.58 | 6.42 | -1.91% | 98,088 |
| May 15, 2026 | 6.74 | 6.74 | 6.67 | 6.70 | 6.55 | -0.99% | 76,881 |
| May 14, 2026 | 6.72 | 6.86 | 6.72 | 6.84 | 6.61 | 0.88% | 74,619 |
| May 13, 2026 | 6.90 | 6.90 | 6.70 | 6.78 | 6.56 | -1.68% | 75,098 |
| May 12, 2026 | 6.90 | 6.90 | 6.83 | 6.90 | 6.67 | -0.85% | 41,016 |
| May 11, 2026 | 6.91 | 6.97 | 6.87 | 6.96 | 6.73 | 1.83% | 83,690 |
| May 8, 2026 | 6.80 | 6.85 | 6.78 | 6.83 | 6.60 | -0.48% | 76,494 |
| May 7, 2026 | 7.00 | 7.07 | 6.95 | 7.00 | 6.64 | -0.18% | 75,539 |
| May 6, 2026 | 7.03 | 7.08 | 6.99 | 7.01 | 6.65 | -0.03% | 53,305 |
| May 5, 2026 | 7.01 | 7.03 | 7.00 | 7.01 | 6.65 | 0.57% | 44,499 |
| May 4, 2026 | 6.94 | 6.98 | 6.94 | 6.97 | 6.61 | 0.57% | 47,787 |
| May 1, 2026 | 6.92 | 6.94 | 6.91 | 6.93 | 6.58 | 1.87% | 33,832 |
| Apr 30, 2026 | 6.92 | 6.95 | 6.91 | 6.93 | 6.45 | 0.92% | 35,406 |
| Apr 29, 2026 | 7.04 | 7.04 | 6.85 | 6.87 | 6.40 | -1.61% | 49,701 |
| Apr 28, 2026 | 7.01 | 7.05 | 6.92 | 6.98 | 6.50 | -1.70% | 53,631 |
| Apr 27, 2026 | 7.10 | 7.14 | 7.01 | 7.10 | 6.61 | 0.50% | 54,833 |
| Apr 24, 2026 | 7.09 | 7.09 | 7.04 | 7.07 | 6.58 | 0.29% | 43,572 |
| Apr 23, 2026 | 7.17 | 7.23 | 7.13 | 7.18 | 6.56 | -0.62% | 50,940 |
| Apr 22, 2026 | 7.22 | 7.25 | 7.21 | 7.23 | 6.60 | 2.47% | 43,631 |
| Apr 21, 2026 | 7.12 | 7.13 | 7.04 | 7.05 | 6.44 | -0.95% | 49,666 |
| Apr 20, 2026 | 7.11 | 7.13 | 7.04 | 7.12 | 6.50 | -0.59% | 46,468 |
| Apr 17, 2026 | 7.13 | 7.16 | 7.09 | 7.16 | 6.54 | 1.42% | 32,111 |
| Apr 16, 2026 | 7.18 | 7.20 | 7.10 | 7.20 | 6.45 | 0.35% | 48,199 |
| Apr 15, 2026 | 7.16 | 7.19 | 7.13 | 7.17 | 6.43 | 0.42% | 73,158 |
| Apr 14, 2026 | 7.15 | 7.20 | 7.12 | 7.14 | 6.40 | 0.63% | 26,584 |
| Apr 13, 2026 | 7.00 | 7.12 | 6.93 | 7.10 | 6.36 | 0.22% | 83,968 |
| Apr 10, 2026 | 7.07 | 7.09 | 6.98 | 7.08 | 6.35 | 0.64% | 50,430 |
| Apr 9, 2026 | 7.17 | 7.21 | 7.12 | 7.17 | 6.31 | -0.28% | 32,460 |
| Apr 8, 2026 | 7.16 | 7.19 | 7.12 | 7.19 | 6.33 | 1.99% | 28,346 |
| Apr 7, 2026 | 7.02 | 7.05 | 6.97 | 7.05 | 6.20 | -0.42% | 16,348 |
| Apr 6, 2026 | 7.05 | 7.11 | 7.05 | 7.08 | 6.23 | 2.10% | 30,406 |
| Apr 2, 2026 | 6.92 | 6.99 | 6.84 | 6.93 | 6.10 | -0.99% | 48,818 |
| Apr 1, 2026 | 7.22 | 7.22 | 7.11 | 7.14 | 6.16 | 0.08% | 50,893 |