GraniteShares YieldBoost Single Stock Universe ETF (YBST)
NASDAQ: YBST · Real-Time Price · USD
14.27
+0.09 (0.60%)
At close: Jun 18, 2026, 4:00 PM EDT
14.29
+0.02 (0.17%)
After-hours: Jun 18, 2026, 4:15 PM EDT
YBST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 14.18 | 14.29 | 14.16 | 14.27 | 14.27 | 0.60% | 3,721 |
| Jun 17, 2026 | 14.23 | 14.29 | 14.18 | 14.18 | 14.18 | -0.57% | 731 |
| Jun 16, 2026 | 14.26 | 14.30 | 14.25 | 14.26 | 14.26 | -0.35% | 1,224 |
| Jun 15, 2026 | 14.26 | 14.31 | 14.26 | 14.31 | 14.31 | 1.00% | 1,115 |
| Jun 12, 2026 | 14.28 | 14.33 | 14.28 | 14.31 | 14.17 | - | 512 |
| Jun 11, 2026 | 14.18 | 14.31 | 14.17 | 14.31 | 14.17 | 0.68% | 957 |
| Jun 10, 2026 | 14.23 | 14.23 | 14.21 | 14.21 | 14.07 | -0.73% | 433 |
| Jun 9, 2026 | 14.45 | 14.47 | 14.25 | 14.31 | 14.18 | -0.82% | 3,160 |
| Jun 8, 2026 | 14.35 | 14.44 | 14.34 | 14.43 | 14.29 | 0.69% | 3,968 |
| Jun 5, 2026 | 14.57 | 14.59 | 14.46 | 14.47 | 14.19 | -2.03% | 1,715 |
| Jun 4, 2026 | 14.70 | 14.78 | 14.70 | 14.78 | 14.49 | 0.07% | 4,134 |
| Jun 3, 2026 | 14.82 | 14.83 | 14.77 | 14.77 | 14.48 | -0.40% | 640 |
| Jun 2, 2026 | 12.38 | 14.84 | 12.38 | 14.83 | 14.54 | -0.07% | 6,356 |
| Jun 1, 2026 | 14.76 | 14.86 | 14.76 | 14.84 | 14.55 | -0.14% | 2,734 |
| May 29, 2026 | 15.00 | 15.00 | 14.99 | 15.00 | 14.57 | -0.03% | 2,484 |
| May 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.57 | 0.50% | 472 |
| May 27, 2026 | 14.93 | 14.96 | 14.89 | 14.93 | 14.50 | -0.10% | 2,037 |
| May 26, 2026 | 14.94 | 14.97 | 14.91 | 14.94 | 14.52 | 0.15% | 3,360 |
| May 22, 2026 | 15.11 | 15.11 | 15.07 | 15.07 | 14.49 | -0.13% | 2,854 |
| May 21, 2026 | 15.11 | 15.11 | 15.09 | 15.09 | 14.51 | 0.43% | 486 |
| May 20, 2026 | 14.97 | 15.02 | 14.96 | 15.02 | 14.45 | 0.87% | 1,362 |
| May 19, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.32 | -0.33% | 729 |
| May 18, 2026 | 15.01 | 15.01 | 14.90 | 14.94 | 14.37 | -0.78% | 5,448 |
| May 15, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 14.48 | -1.46% | 725 |
| May 14, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 14.70 | 0.42% | 317 |
| May 13, 2026 | 15.32 | 15.41 | 15.31 | 15.39 | 14.64 | -0.06% | 2,385 |
| May 12, 2026 | 15.38 | 15.40 | 15.26 | 15.40 | 14.65 | -1.00% | 1,835 |
| May 11, 2026 | 15.38 | 15.58 | 15.38 | 15.55 | 14.79 | 0.82% | 2,909 |
| May 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 14.67 | 0.81% | 629 |
| May 7, 2026 | 15.53 | 15.53 | 15.45 | 15.48 | 14.56 | -0.45% | 3,179 |
| May 6, 2026 | 15.43 | 15.55 | 15.43 | 15.55 | 14.62 | 1.07% | 1,268 |
| May 5, 2026 | 15.36 | 15.39 | 15.36 | 15.38 | 14.47 | - | 3,441 |
| May 4, 2026 | 15.30 | 15.42 | 15.30 | 15.38 | 14.47 | 0.45% | 6,474 |
| May 1, 2026 | 15.52 | 15.52 | 15.49 | 15.49 | 14.40 | 0.65% | 1,285 |
| Apr 30, 2026 | 15.21 | 15.39 | 15.21 | 15.39 | 14.31 | 0.72% | 1,959 |
| Apr 29, 2026 | 15.25 | 15.28 | 15.25 | 15.28 | 14.21 | -0.65% | 1,267 |
| Apr 28, 2026 | 15.33 | 15.44 | 15.33 | 15.38 | 14.30 | -0.97% | 1,006 |
| Apr 27, 2026 | 15.57 | 15.57 | 15.51 | 15.53 | 14.44 | -0.59% | 3,859 |
| Apr 24, 2026 | 15.74 | 15.80 | 15.70 | 15.80 | 14.53 | 0.93% | 2,357 |
| Apr 23, 2026 | 15.66 | 15.68 | 15.62 | 15.65 | 14.39 | -1.70% | 1,840 |
| Apr 22, 2026 | 15.85 | 15.93 | 15.80 | 15.92 | 14.64 | 1.05% | 2,175 |
| Apr 21, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 14.49 | -0.76% | 940 |
| Apr 20, 2026 | 15.83 | 15.88 | 15.79 | 15.88 | 14.60 | -0.07% | 9,817 |
| Apr 17, 2026 | 16.07 | 16.08 | 15.97 | 16.07 | 14.61 | 0.50% | 3,445 |
| Apr 16, 2026 | 15.94 | 16.07 | 15.89 | 15.99 | 14.54 | 0.28% | 4,583 |
| Apr 15, 2026 | 15.92 | 15.97 | 15.90 | 15.94 | 14.50 | 0.50% | 2,731 |
| Apr 14, 2026 | 15.84 | 15.88 | 15.81 | 15.86 | 14.42 | 1.24% | 3,978 |
| Apr 13, 2026 | 15.43 | 15.76 | 15.38 | 15.67 | 14.25 | 1.26% | 4,985 |
| Apr 10, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 14.07 | 0.45% | 485 |
| Apr 9, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 14.01 | -0.29% | 415 |