GraniteShares YieldBoost Single Stock Universe ETF (YBST)
NASDAQ: YBST · Real-Time Price · USD
16.41
-0.32 (-1.91%)
At close: Mar 20, 2026, 4:00 PM EDT
16.50
+0.09 (0.55%)
After-hours: Mar 20, 2026, 5:00 PM EDT
YBST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 16.58 | 16.58 | 16.35 | 16.41 | 16.41 | -1.91% | 3,268 |
| Mar 19, 2026 | 16.68 | 16.73 | 16.62 | 16.73 | 16.73 | -0.62% | 3,004 |
| Mar 18, 2026 | 16.95 | 16.95 | 16.84 | 16.84 | 16.83 | -1.20% | 803 |
| Mar 17, 2026 | 17.02 | 17.09 | 16.95 | 17.04 | 17.04 | 0.29% | 4,416 |
| Mar 16, 2026 | 16.97 | 17.03 | 16.97 | 16.99 | 16.99 | -0.45% | 1,851 |
| Mar 13, 2026 | 17.26 | 17.26 | 17.07 | 17.07 | 16.86 | -0.63% | 3,174 |
| Mar 12, 2026 | 17.33 | 17.33 | 17.15 | 17.18 | 16.97 | -1.35% | 19,908 |
| Mar 11, 2026 | 17.52 | 17.52 | 17.41 | 17.41 | 17.20 | 0.14% | 794 |
| Mar 10, 2026 | 17.52 | 17.52 | 17.37 | 17.39 | 17.18 | -0.29% | 2,831 |
| Mar 9, 2026 | 17.14 | 17.45 | 17.05 | 17.44 | 17.23 | 0.07% | 22,059 |
| Mar 6, 2026 | 17.54 | 17.63 | 17.41 | 17.42 | 17.01 | -1.15% | 12,076 |
| Mar 5, 2026 | 17.70 | 17.78 | 17.50 | 17.63 | 17.20 | -0.99% | 5,559 |
| Mar 4, 2026 | 17.70 | 17.85 | 17.64 | 17.80 | 17.38 | 1.51% | 3,326 |
| Mar 3, 2026 | 17.40 | 17.68 | 17.39 | 17.54 | 17.12 | -1.26% | 18,137 |
| Mar 2, 2026 | 17.62 | 17.79 | 17.62 | 17.76 | 17.34 | -0.77% | 3,451 |
| Feb 27, 2026 | 17.91 | 17.94 | 17.80 | 17.90 | 17.20 | -0.68% | 3,795 |
| Feb 26, 2026 | 17.99 | 18.15 | 17.90 | 18.02 | 17.32 | -0.44% | 5,156 |
| Feb 25, 2026 | 17.82 | 18.10 | 17.82 | 18.10 | 17.39 | 2.20% | 645 |
| Feb 24, 2026 | 17.42 | 17.73 | 17.42 | 17.71 | 17.02 | 1.06% | 3,837 |
| Feb 23, 2026 | 17.71 | 17.71 | 17.48 | 17.53 | 16.84 | -3.04% | 5,544 |
| Feb 20, 2026 | 18.04 | 18.20 | 18.04 | 18.08 | 17.10 | -0.14% | 2,241 |
| Feb 19, 2026 | 17.85 | 18.10 | 17.85 | 18.10 | 17.13 | 0.45% | 2,657 |
| Feb 18, 2026 | 17.93 | 18.19 | 17.88 | 18.02 | 17.05 | 0.17% | 3,679 |
| Feb 17, 2026 | 18.05 | 18.17 | 17.76 | 17.99 | 17.02 | -2.54% | 7,109 |
| Feb 13, 2026 | 18.25 | 18.63 | 18.19 | 18.46 | 17.19 | 1.10% | 10,684 |
| Feb 12, 2026 | 18.70 | 18.70 | 18.24 | 18.26 | 17.00 | -2.97% | 41,211 |
| Feb 11, 2026 | 19.07 | 19.07 | 18.73 | 18.82 | 17.52 | -1.80% | 3,382 |
| Feb 10, 2026 | 19.36 | 19.40 | 19.16 | 19.16 | 17.84 | -0.86% | 2,849 |
| Feb 9, 2026 | 19.06 | 19.46 | 18.99 | 19.33 | 18.00 | -1.14% | 12,697 |
| Feb 6, 2026 | 19.13 | 19.55 | 19.13 | 19.55 | 17.91 | 2.44% | 5,731 |
| Feb 5, 2026 | 19.47 | 19.47 | 19.09 | 19.09 | 17.49 | -3.24% | 9,819 |
| Feb 4, 2026 | 19.83 | 19.83 | 19.67 | 19.73 | 18.08 | -2.25% | 5,688 |
| Feb 3, 2026 | 20.35 | 20.35 | 20.00 | 20.18 | 18.49 | -0.97% | 16,054 |
| Feb 2, 2026 | 20.44 | 20.54 | 20.36 | 20.38 | 18.67 | -2.77% | 10,678 |
| Jan 30, 2026 | 21.22 | 21.25 | 20.92 | 20.96 | 18.91 | -1.71% | 12,204 |
| Jan 29, 2026 | 21.66 | 21.66 | 21.15 | 21.32 | 19.24 | -1.73% | 7,459 |
| Jan 28, 2026 | 21.84 | 21.93 | 21.70 | 21.70 | 19.57 | -0.13% | 7,882 |
| Jan 27, 2026 | 21.60 | 21.99 | 21.52 | 21.72 | 19.60 | 0.60% | 5,642 |
| Jan 26, 2026 | 21.76 | 22.27 | 21.57 | 21.60 | 19.48 | -2.86% | 8,133 |
| Jan 23, 2026 | 22.28 | 22.42 | 22.06 | 22.23 | 19.75 | -0.23% | 15,117 |
| Jan 22, 2026 | 22.28 | 22.30 | 22.15 | 22.28 | 19.80 | 0.60% | 19,697 |
| Jan 21, 2026 | 22.37 | 22.47 | 21.82 | 22.15 | 19.68 | -0.18% | 24,451 |
| Jan 20, 2026 | 22.72 | 22.72 | 22.13 | 22.19 | 19.72 | -4.44% | 27,465 |
| Jan 16, 2026 | 23.07 | 23.34 | 23.07 | 23.22 | 20.32 | 0.67% | 11,771 |
| Jan 15, 2026 | 23.30 | 23.37 | 23.02 | 23.07 | 20.18 | -0.71% | 8,202 |
| Jan 14, 2026 | 23.03 | 23.23 | 22.98 | 23.23 | 20.33 | 0.15% | 11,436 |
| Jan 13, 2026 | 23.23 | 23.26 | 23.00 | 23.20 | 20.29 | -0.39% | 13,282 |
| Jan 12, 2026 | 23.06 | 23.37 | 23.05 | 23.29 | 20.37 | -0.40% | 8,260 |
| Jan 9, 2026 | 23.51 | 23.63 | 23.35 | 23.38 | 20.14 | -0.46% | 23,653 |
| Jan 8, 2026 | 23.55 | 23.55 | 23.47 | 23.49 | 20.24 | - | 2,623 |