GraniteShares YieldBoost Single Stock Universe ETF (YBST)
NASDAQ: YBST · Real-Time Price · USD
11.67
+0.03 (0.30%)
At close: Oct 9, 2026, 4:00 PM EDT
11.43
-0.23 (-2.01%)
After-hours: Oct 9, 2026, 4:25 PM EDT
YBST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 11.68 | 11.69 | 11.67 | 11.67 | 11.67 | 0.34% | 481 |
| Oct 8, 2026 | 11.69 | 11.69 | 11.63 | 11.63 | 11.63 | -1.15% | 1,626 |
| Oct 7, 2026 | 11.73 | 11.81 | 11.73 | 11.76 | 11.76 | -0.68% | 1,697 |
| Oct 6, 2026 | 11.88 | 11.88 | 11.83 | 11.84 | 11.84 | 0.13% | 2,176 |
| Oct 5, 2026 | 11.82 | 11.83 | 11.82 | 11.83 | 11.83 | 0.19% | 500 |
| Oct 2, 2026 | 11.92 | 11.92 | 11.90 | 11.90 | 11.80 | - | 580 |
| Oct 1, 2026 | 11.87 | 11.90 | 11.87 | 11.90 | 11.80 | 0.17% | 652 |
| Sep 30, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.78 | 0.08% | 521 |
| Sep 29, 2026 | 11.90 | 11.90 | 11.86 | 11.87 | 11.77 | -0.08% | 1,100 |
| Sep 28, 2026 | 10.73 | 12.11 | 10.73 | 11.88 | 11.78 | -0.71% | 1,029 |
| Sep 25, 2026 | 12.05 | 12.07 | 12.05 | 12.07 | 11.87 | -0.07% | 366 |
| Sep 24, 2026 | 12.03 | 12.07 | 12.00 | 12.07 | 11.87 | 0.07% | 1,218 |
| Sep 23, 2026 | 12.06 | 12.08 | 12.05 | 12.07 | 11.87 | -0.08% | 877 |
| Sep 22, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 11.88 | 0.12% | 550 |
| Sep 21, 2026 | 12.07 | 12.08 | 12.04 | 12.06 | 11.86 | 0.48% | 3,570 |
| Sep 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.81 | 0.48% | 107 |
| Sep 17, 2026 | 12.02 | 12.05 | 12.02 | 12.05 | 11.75 | 0.92% | 495 |
| Sep 16, 2026 | 11.97 | 11.97 | 11.94 | 11.94 | 11.64 | -0.25% | 952 |
| Sep 15, 2026 | 12.01 | 12.01 | 11.97 | 11.97 | 11.67 | -0.79% | 507 |
| Sep 14, 2026 | 12.02 | 12.06 | 12.02 | 12.06 | 11.76 | -0.10% | 636 |
| Sep 11, 2026 | 12.19 | 12.21 | 12.17 | 12.18 | 11.77 | 0.33% | 1,645 |
| Sep 10, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 11.74 | -0.70% | 199 |
| Sep 9, 2026 | 12.23 | 12.23 | 12.22 | 12.22 | 11.82 | -0.06% | 282 |
| Sep 8, 2026 | 12.24 | 12.24 | 12.22 | 12.23 | 11.83 | 0.30% | 1,738 |
| Sep 4, 2026 | 12.28 | 12.30 | 12.28 | 12.30 | 11.79 | 0.16% | 265 |
| Sep 3, 2026 | 12.25 | 12.28 | 12.24 | 12.28 | 11.77 | 0.86% | 2,497 |
| Sep 2, 2026 | 12.17 | 12.19 | 12.13 | 12.17 | 11.67 | -0.04% | 3,775 |
| Sep 1, 2026 | 12.22 | 12.22 | 12.18 | 12.18 | 11.67 | -0.94% | 1,155 |
| Aug 31, 2026 | 12.25 | 12.29 | 12.23 | 12.29 | 11.79 | 0.20% | 4,466 |
| Aug 28, 2026 | 12.43 | 12.43 | 12.37 | 12.37 | 11.76 | -0.57% | 518 |
| Aug 27, 2026 | 12.43 | 12.44 | 12.43 | 12.44 | 11.83 | 0.32% | 570 |
| Aug 26, 2026 | 12.38 | 12.40 | 12.36 | 12.40 | 11.79 | -0.24% | 729 |
| Aug 25, 2026 | 12.42 | 12.43 | 12.42 | 12.43 | 11.82 | 0.28% | 256 |
| Aug 24, 2026 | 12.42 | 12.42 | 12.40 | 12.40 | 11.79 | -0.48% | 437 |
| Aug 21, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 11.84 | 0.37% | 57 |
| Aug 20, 2026 | 12.51 | 12.51 | 12.50 | 12.51 | 11.80 | 0.02% | 878 |
| Aug 19, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 11.80 | 0.52% | 146 |
| Aug 18, 2026 | 12.48 | 12.48 | 12.45 | 12.45 | 11.74 | -1.03% | 984 |
| Aug 17, 2026 | 12.56 | 12.58 | 12.56 | 12.58 | 11.86 | 0.12% | 376 |
| Aug 14, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 11.84 | -0.19% | 465 |
| Aug 13, 2026 | 12.66 | 12.69 | 12.66 | 12.69 | 11.87 | 0.27% | 768 |
| Aug 12, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 11.83 | 0.36% | 399 |
| Aug 11, 2026 | 12.64 | 12.64 | 12.61 | 12.61 | 11.79 | 0.04% | 575 |
| Aug 10, 2026 | 12.57 | 12.61 | 12.57 | 12.61 | 11.79 | -0.09% | 1,282 |
| Aug 7, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 11.80 | 0.46% | 228 |
| Aug 6, 2026 | 12.67 | 12.70 | 12.66 | 12.67 | 11.74 | -0.26% | 2,545 |
| Aug 5, 2026 | 12.71 | 12.71 | 12.70 | 12.70 | 11.77 | 0.04% | 347 |
| Aug 4, 2026 | 12.65 | 12.70 | 12.65 | 12.70 | 11.77 | 0.40% | 788 |
| Aug 3, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 11.72 | 0.56% | 369 |
| Jul 31, 2026 | 12.63 | 12.69 | 12.63 | 12.69 | 11.66 | -0.12% | 1,668 |