GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
6.93
0.00 (0.00%)
At close: May 1, 2026, 4:00 PM EDT
6.98
+0.05 (0.72%)
After-hours: May 1, 2026, 7:55 PM EDT
XBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6.92 | 6.94 | 6.91 | 6.93 | 6.93 | - | 33,719 |
| Apr 30, 2026 | 6.92 | 6.95 | 6.91 | 6.93 | 6.93 | 0.92% | 35,406 |
| Apr 29, 2026 | 7.04 | 7.04 | 6.85 | 6.87 | 6.87 | -1.60% | 49,701 |
| Apr 28, 2026 | 7.01 | 7.05 | 6.92 | 6.98 | 6.98 | -1.70% | 53,631 |
| Apr 27, 2026 | 7.10 | 7.14 | 7.01 | 7.10 | 7.10 | 0.50% | 54,833 |
| Apr 24, 2026 | 7.09 | 7.09 | 7.04 | 7.07 | 7.06 | -1.60% | 43,572 |
| Apr 23, 2026 | 7.17 | 7.23 | 7.13 | 7.18 | 7.04 | -0.62% | 50,940 |
| Apr 22, 2026 | 7.22 | 7.25 | 7.21 | 7.23 | 7.09 | 2.47% | 43,631 |
| Apr 21, 2026 | 7.12 | 7.13 | 7.04 | 7.05 | 6.92 | -0.94% | 49,666 |
| Apr 20, 2026 | 7.11 | 7.13 | 7.04 | 7.12 | 6.98 | -0.59% | 46,468 |
| Apr 17, 2026 | 7.13 | 7.16 | 7.09 | 7.16 | 7.02 | -0.49% | 32,111 |
| Apr 16, 2026 | 7.18 | 7.20 | 7.10 | 7.20 | 6.93 | 0.35% | 48,199 |
| Apr 15, 2026 | 7.16 | 7.19 | 7.13 | 7.17 | 6.90 | 0.42% | 73,158 |
| Apr 14, 2026 | 7.15 | 7.20 | 7.12 | 7.14 | 6.87 | 0.63% | 26,584 |
| Apr 13, 2026 | 7.00 | 7.12 | 6.93 | 7.10 | 6.83 | 0.21% | 83,968 |
| Apr 10, 2026 | 7.07 | 7.09 | 6.98 | 7.08 | 6.82 | -1.26% | 50,430 |
| Apr 9, 2026 | 7.17 | 7.21 | 7.12 | 7.17 | 6.77 | -0.28% | 32,460 |
| Apr 8, 2026 | 7.16 | 7.19 | 7.12 | 7.19 | 6.79 | 1.99% | 28,346 |
| Apr 7, 2026 | 7.02 | 7.05 | 6.97 | 7.05 | 6.66 | -0.42% | 16,348 |
| Apr 6, 2026 | 7.05 | 7.11 | 7.05 | 7.08 | 6.69 | 2.11% | 30,406 |
| Apr 2, 2026 | 6.92 | 6.99 | 6.84 | 6.93 | 6.55 | -2.83% | 48,818 |
| Apr 1, 2026 | 7.22 | 7.22 | 7.11 | 7.14 | 6.62 | 0.07% | 50,893 |
| Mar 31, 2026 | 7.09 | 7.17 | 7.07 | 7.13 | 6.61 | 0.69% | 24,643 |
| Mar 30, 2026 | 7.18 | 7.18 | 7.07 | 7.08 | 6.57 | -0.32% | 32,924 |
| Mar 27, 2026 | 7.17 | 7.17 | 7.07 | 7.11 | 6.59 | -4.19% | 51,139 |
| Mar 26, 2026 | 7.46 | 7.51 | 7.39 | 7.42 | 6.75 | -1.96% | 35,500 |
| Mar 25, 2026 | 7.56 | 7.60 | 7.52 | 7.56 | 6.88 | 2.23% | 32,542 |
| Mar 24, 2026 | 7.49 | 7.49 | 7.35 | 7.40 | 6.73 | -1.21% | 29,333 |
| Mar 23, 2026 | 7.51 | 7.59 | 7.48 | 7.49 | 6.81 | -0.53% | 30,713 |
| Mar 20, 2026 | 7.51 | 7.53 | 7.45 | 7.53 | 6.85 | -1.58% | 24,733 |
| Mar 19, 2026 | 7.61 | 7.67 | 7.58 | 7.65 | 6.82 | -0.66% | 52,661 |
| Mar 18, 2026 | 7.76 | 7.77 | 7.65 | 7.70 | 6.87 | -1.32% | 46,026 |
| Mar 17, 2026 | 7.75 | 7.82 | 7.71 | 7.81 | 6.96 | 0.45% | 30,368 |
| Mar 16, 2026 | 7.75 | 7.84 | 7.75 | 7.77 | 6.93 | 1.50% | 55,571 |
| Mar 13, 2026 | 7.73 | 7.77 | 7.65 | 7.66 | 6.83 | -1.48% | 55,473 |
| Mar 12, 2026 | 7.75 | 7.82 | 7.72 | 7.77 | 6.80 | -0.24% | 32,528 |
| Mar 11, 2026 | 7.81 | 7.87 | 7.78 | 7.79 | 6.82 | -0.23% | 34,176 |
| Mar 10, 2026 | 7.85 | 7.92 | 7.79 | 7.81 | 6.83 | 0.50% | 21,196 |
| Mar 9, 2026 | 7.71 | 7.77 | 7.67 | 7.77 | 6.80 | 1.13% | 58,665 |
| Mar 6, 2026 | 7.76 | 7.76 | 7.65 | 7.68 | 6.72 | -4.12% | 25,275 |
| Mar 5, 2026 | 8.06 | 8.07 | 7.98 | 8.01 | 6.88 | -0.98% | 22,542 |
| Mar 4, 2026 | 8.05 | 8.10 | 8.04 | 8.09 | 6.95 | 3.39% | 37,490 |
| Mar 3, 2026 | 7.73 | 7.90 | 7.68 | 7.83 | 6.72 | -1.20% | 20,856 |
| Mar 2, 2026 | 7.75 | 7.94 | 7.75 | 7.92 | 6.80 | 1.93% | 32,211 |
| Feb 27, 2026 | 7.81 | 7.81 | 7.70 | 7.77 | 6.67 | -2.68% | 13,941 |
| Feb 26, 2026 | 8.03 | 8.03 | 7.94 | 7.98 | 6.72 | -1.07% | 31,838 |
| Feb 25, 2026 | 7.96 | 8.08 | 7.95 | 8.07 | 6.80 | 3.73% | 66,612 |
| Feb 24, 2026 | 7.71 | 7.80 | 7.67 | 7.78 | 6.55 | -0.51% | 40,502 |
| Feb 23, 2026 | 8.00 | 8.01 | 7.80 | 7.82 | 6.59 | -3.40% | 118,883 |
| Feb 20, 2026 | 8.06 | 8.11 | 8.04 | 8.10 | 6.82 | -1.40% | 34,932 |