GraniteShares YieldBoost Single Stock Universe ETF (YBST)
NASDAQ: YBST · Real-Time Price · USD
16.07
+0.08 (0.47%)
At close: Apr 17, 2026, 4:00 PM EDT
16.29
+0.22 (1.40%)
After-hours: Apr 17, 2026, 6:58 PM EDT
YBST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 16.07 | 16.08 | 15.97 | 16.07 | 16.07 | 0.50% | 3,444 |
| Apr 16, 2026 | 15.94 | 16.07 | 15.89 | 15.99 | 15.99 | 0.28% | 4,583 |
| Apr 15, 2026 | 15.92 | 15.97 | 15.90 | 15.94 | 15.94 | 0.50% | 2,731 |
| Apr 14, 2026 | 15.84 | 15.88 | 15.81 | 15.86 | 15.86 | 1.24% | 3,978 |
| Apr 13, 2026 | 15.43 | 15.76 | 15.38 | 15.67 | 15.67 | 0.13% | 4,985 |
| Apr 10, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.47 | 0.45% | 485 |
| Apr 9, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.40 | -0.29% | 415 |
| Apr 8, 2026 | 15.74 | 15.74 | 15.62 | 15.62 | 15.45 | 0.89% | 4,696 |
| Apr 7, 2026 | 15.36 | 15.48 | 15.33 | 15.48 | 15.31 | -0.31% | 1,159 |
| Apr 6, 2026 | 15.47 | 15.55 | 15.47 | 15.53 | 15.36 | -0.61% | 1,764 |
| Apr 2, 2026 | 15.56 | 15.63 | 15.56 | 15.63 | 15.28 | -0.16% | 654 |
| Apr 1, 2026 | 15.70 | 15.70 | 15.65 | 15.65 | 15.30 | -0.04% | 935 |
| Mar 31, 2026 | 15.62 | 15.66 | 15.62 | 15.66 | 15.31 | 1.79% | 1,338 |
| Mar 30, 2026 | 15.49 | 15.49 | 15.35 | 15.38 | 15.04 | -2.06% | 3,131 |
| Mar 27, 2026 | 15.75 | 15.80 | 15.67 | 15.70 | 15.17 | -1.73% | 1,683 |
| Mar 26, 2026 | 16.23 | 16.23 | 15.98 | 15.98 | 15.44 | -1.96% | 16,373 |
| Mar 25, 2026 | 16.32 | 16.32 | 16.30 | 16.30 | 15.75 | 0.43% | 847 |
| Mar 24, 2026 | 16.26 | 16.28 | 16.20 | 16.23 | 15.68 | -0.95% | 1,310 |
| Mar 23, 2026 | 16.33 | 16.44 | 16.30 | 16.39 | 15.83 | -0.15% | 1,767 |
| Mar 20, 2026 | 16.58 | 16.58 | 16.35 | 16.41 | 15.67 | -1.91% | 3,270 |
| Mar 19, 2026 | 16.68 | 16.73 | 16.62 | 16.73 | 15.98 | -0.62% | 3,006 |
| Mar 18, 2026 | 16.95 | 16.95 | 16.84 | 16.84 | 16.08 | -1.20% | 803 |
| Mar 17, 2026 | 17.02 | 17.09 | 16.95 | 17.04 | 16.27 | 0.29% | 4,416 |
| Mar 16, 2026 | 16.97 | 17.03 | 16.97 | 16.99 | 16.22 | -0.45% | 1,851 |
| Mar 13, 2026 | 17.26 | 17.26 | 17.07 | 17.07 | 16.10 | -0.63% | 3,174 |
| Mar 12, 2026 | 17.33 | 17.33 | 17.15 | 17.18 | 16.21 | -1.35% | 19,908 |
| Mar 11, 2026 | 17.52 | 17.52 | 17.41 | 17.41 | 16.43 | 0.14% | 794 |
| Mar 10, 2026 | 17.52 | 17.52 | 17.37 | 17.39 | 16.40 | -0.29% | 2,831 |
| Mar 9, 2026 | 17.14 | 17.45 | 17.05 | 17.44 | 16.45 | 0.07% | 22,059 |
| Mar 6, 2026 | 17.54 | 17.63 | 17.41 | 17.42 | 16.24 | -1.15% | 12,076 |
| Mar 5, 2026 | 17.70 | 17.78 | 17.50 | 17.63 | 16.43 | -0.99% | 5,559 |
| Mar 4, 2026 | 17.70 | 17.85 | 17.64 | 17.80 | 16.59 | 1.51% | 3,326 |
| Mar 3, 2026 | 17.40 | 17.68 | 17.39 | 17.54 | 16.35 | -1.26% | 18,137 |
| Mar 2, 2026 | 17.62 | 17.79 | 17.62 | 17.76 | 16.55 | -0.77% | 3,451 |
| Feb 27, 2026 | 17.91 | 17.94 | 17.80 | 17.90 | 16.42 | -0.68% | 3,795 |
| Feb 26, 2026 | 17.99 | 18.15 | 17.90 | 18.02 | 16.54 | -0.44% | 5,156 |
| Feb 25, 2026 | 17.82 | 18.10 | 17.82 | 18.10 | 16.61 | 2.20% | 645 |
| Feb 24, 2026 | 17.42 | 17.73 | 17.42 | 17.71 | 16.25 | 1.06% | 3,837 |
| Feb 23, 2026 | 17.71 | 17.71 | 17.48 | 17.53 | 16.08 | -3.04% | 5,544 |
| Feb 20, 2026 | 18.04 | 18.20 | 18.04 | 18.08 | 16.33 | -0.14% | 2,241 |
| Feb 19, 2026 | 17.85 | 18.10 | 17.85 | 18.10 | 16.35 | 0.45% | 2,657 |
| Feb 18, 2026 | 17.93 | 18.19 | 17.88 | 18.02 | 16.28 | 0.17% | 3,679 |
| Feb 17, 2026 | 18.05 | 18.17 | 17.76 | 17.99 | 16.25 | -2.54% | 7,109 |
| Feb 13, 2026 | 18.25 | 18.63 | 18.19 | 18.46 | 16.41 | 1.10% | 10,684 |
| Feb 12, 2026 | 18.70 | 18.70 | 18.24 | 18.26 | 16.23 | -2.97% | 41,211 |
| Feb 11, 2026 | 19.07 | 19.07 | 18.73 | 18.82 | 16.73 | -1.80% | 3,382 |
| Feb 10, 2026 | 19.36 | 19.40 | 19.16 | 19.16 | 17.04 | -0.86% | 2,849 |
| Feb 9, 2026 | 19.06 | 19.46 | 18.99 | 19.33 | 17.19 | -1.14% | 12,697 |
| Feb 6, 2026 | 19.13 | 19.55 | 19.13 | 19.55 | 17.11 | 2.44% | 5,731 |
| Feb 5, 2026 | 19.47 | 19.47 | 19.09 | 19.09 | 16.70 | -3.24% | 9,819 |