Skip to main content
logo
GraniteShares YieldBoost Single Stock Universe ETF (YBST)
NASDAQ: YBST · Real-Time Price · USD
15.48
-0.08 (-0.48%)
At close: May 7, 2026, 4:00 PM EDT
15.47
0.00 (-0.03%)
After-hours: May 7, 2026, 6:39 PM EDT

YBST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202615.5315.5315.4515.4815.48-0.45%3,179
May 6, 202615.4315.5515.4315.5515.551.07%1,268
May 5, 202615.3615.3915.3615.3815.38-3,441
May 4, 202615.3015.4215.3015.3815.38-0.68%6,474
May 1, 202615.5215.5215.4915.4915.310.65%1,285
Apr 30, 202615.2115.3915.2115.3915.210.72%1,959
Apr 29, 202615.2515.2815.2515.2815.10-0.65%1,267
Apr 28, 202615.3315.4415.3315.3815.20-0.97%1,006
Apr 27, 202615.5715.5715.5115.5315.35-1.71%3,859
Apr 24, 202615.7415.8015.7015.8015.440.93%2,357
Apr 23, 202615.6615.6815.6215.6515.30-1.70%1,840
Apr 22, 202615.8515.9315.8015.9215.561.05%2,175
Apr 21, 202615.7615.7615.7615.7615.40-0.76%940
Apr 20, 202615.8315.8815.7915.8815.52-1.18%9,817
Apr 17, 202616.0716.0815.9716.0715.530.50%3,445
Apr 16, 202615.9416.0715.8915.9915.450.28%4,583
Apr 15, 202615.9215.9715.9015.9415.410.50%2,731
Apr 14, 202615.8415.8815.8115.8615.331.24%3,978
Apr 13, 202615.4315.7615.3815.6715.140.13%4,985
Apr 10, 202615.6515.6515.6515.6514.960.45%485
Apr 9, 202615.5815.5815.5815.5814.89-0.29%415
Apr 8, 202615.7415.7415.6215.6214.930.89%4,696
Apr 7, 202615.3615.4815.3315.4814.80-0.31%1,159
Apr 6, 202615.4715.5515.4715.5314.85-0.61%1,764
Apr 2, 202615.5615.6315.5615.6314.77-0.16%654
Apr 1, 202615.7015.7015.6515.6514.79-0.04%935
Mar 31, 202615.6215.6615.6215.6614.801.79%1,338
Mar 30, 202615.4915.4915.3515.3814.54-2.06%3,131
Mar 27, 202615.7515.8015.6715.7014.67-1.73%1,683
Mar 26, 202616.2316.2315.9815.9814.93-1.96%16,373
Mar 25, 202616.3216.3216.3016.3015.230.43%847
Mar 24, 202616.2616.2816.2016.2315.16-0.95%1,310
Mar 23, 202616.3316.4416.3016.3915.30-0.15%1,767
Mar 20, 202616.5816.5816.3516.4115.15-1.91%3,270
Mar 19, 202616.6816.7316.6216.7315.45-0.62%3,006
Mar 18, 202616.9516.9516.8416.8415.54-1.20%803
Mar 17, 202617.0217.0916.9517.0415.730.29%4,416
Mar 16, 202616.9717.0316.9716.9915.69-0.45%1,851
Mar 13, 202617.2617.2617.0717.0715.57-0.63%3,174
Mar 12, 202617.3317.3317.1517.1815.67-1.35%19,908
Mar 11, 202617.5217.5217.4117.4115.880.14%794
Mar 10, 202617.5217.5217.3717.3915.86-0.29%2,831
Mar 9, 202617.1417.4517.0517.4415.900.07%22,059
Mar 6, 202617.5417.6317.4117.4215.70-1.15%12,076
Mar 5, 202617.7017.7817.5017.6315.88-0.99%5,559
Mar 4, 202617.7017.8517.6417.8016.041.51%3,326
Mar 3, 202617.4017.6817.3917.5415.80-1.26%18,137
Mar 2, 202617.6217.7917.6217.7616.00-0.77%3,451
Feb 27, 202617.9117.9417.8017.9015.88-0.68%3,795
Feb 26, 202617.9918.1517.9018.0215.99-0.44%5,156