GraniteShares YieldBoost TopYielders ETF (YBTY)
NASDAQ: YBTY · Real-Time Price · USD
14.16
-0.10 (-0.69%)
At close: May 7, 2026, 4:00 PM EDT
14.16
0.00 (-0.01%)
After-hours: May 7, 2026, 5:28 PM EDT
YBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 14.24 | 14.26 | 14.08 | 14.16 | 14.16 | -0.65% | 5,176 |
| May 6, 2026 | 14.17 | 14.26 | 14.17 | 14.26 | 14.26 | 1.21% | 3,100 |
| May 5, 2026 | 14.05 | 14.10 | 14.03 | 14.09 | 14.09 | 0.21% | 6,270 |
| May 4, 2026 | 14.03 | 14.07 | 14.02 | 14.06 | 14.06 | -0.35% | 4,505 |
| May 1, 2026 | 14.15 | 14.15 | 14.11 | 14.11 | 13.93 | 0.32% | 2,224 |
| Apr 30, 2026 | 13.88 | 14.06 | 13.80 | 14.06 | 13.89 | 1.15% | 2,755 |
| Apr 29, 2026 | 13.92 | 13.92 | 13.85 | 13.90 | 13.73 | -1.35% | 4,750 |
| Apr 28, 2026 | 14.10 | 14.12 | 14.05 | 14.09 | 13.92 | -0.83% | 3,847 |
| Apr 27, 2026 | 14.26 | 14.26 | 14.16 | 14.21 | 14.03 | -1.91% | 15,260 |
| Apr 24, 2026 | 14.47 | 14.49 | 14.41 | 14.49 | 14.12 | 0.80% | 4,901 |
| Apr 23, 2026 | 14.45 | 14.54 | 14.31 | 14.37 | 14.01 | -2.61% | 7,232 |
| Apr 22, 2026 | 14.75 | 14.78 | 14.68 | 14.76 | 14.39 | 1.34% | 6,436 |
| Apr 21, 2026 | 14.73 | 14.73 | 14.56 | 14.56 | 14.20 | -1.39% | 2,652 |
| Apr 20, 2026 | 14.66 | 14.77 | 14.63 | 14.77 | 14.40 | -0.87% | 9,947 |
| Apr 17, 2026 | 14.82 | 14.93 | 14.82 | 14.90 | 14.35 | 0.47% | 11,237 |
| Apr 16, 2026 | 14.74 | 14.84 | 14.74 | 14.83 | 14.28 | 0.10% | 5,472 |
| Apr 15, 2026 | 14.79 | 14.83 | 14.78 | 14.81 | 14.26 | 0.44% | 1,590 |
| Apr 14, 2026 | 14.50 | 14.75 | 14.50 | 14.75 | 14.20 | 1.79% | 5,119 |
| Apr 13, 2026 | 14.16 | 14.49 | 14.16 | 14.49 | 13.95 | 0.17% | 1,767 |
| Apr 10, 2026 | 14.44 | 14.50 | 14.29 | 14.46 | 13.75 | 0.59% | 14,781 |
| Apr 9, 2026 | 14.51 | 14.51 | 14.34 | 14.38 | 13.67 | -0.83% | 3,598 |
| Apr 8, 2026 | 14.58 | 14.61 | 14.49 | 14.50 | 13.79 | 1.00% | 5,993 |
| Apr 7, 2026 | 14.22 | 14.35 | 14.12 | 14.35 | 13.65 | -0.30% | 3,191 |
| Apr 6, 2026 | 14.49 | 14.49 | 14.34 | 14.40 | 13.69 | -1.61% | 4,053 |
| Apr 2, 2026 | 14.39 | 14.63 | 14.39 | 14.63 | 13.74 | 0.15% | 1,041 |
| Apr 1, 2026 | 14.61 | 14.70 | 14.58 | 14.61 | 13.72 | -0.01% | 2,172 |
| Mar 31, 2026 | 14.35 | 14.61 | 14.35 | 14.61 | 13.72 | 1.99% | 4,244 |
| Mar 30, 2026 | 14.41 | 14.41 | 14.25 | 14.33 | 13.46 | -2.45% | 5,157 |
| Mar 27, 2026 | 14.76 | 14.78 | 14.68 | 14.69 | 13.61 | -1.48% | 6,177 |
| Mar 26, 2026 | 15.10 | 15.10 | 14.90 | 14.91 | 13.82 | -1.68% | 3,014 |
| Mar 25, 2026 | 15.30 | 15.30 | 15.16 | 15.16 | 14.05 | 0.30% | 2,639 |
| Mar 24, 2026 | 15.15 | 15.25 | 15.08 | 15.12 | 14.01 | -1.38% | 8,697 |
| Mar 23, 2026 | 15.12 | 15.41 | 15.12 | 15.33 | 14.21 | -0.25% | 6,971 |
| Mar 20, 2026 | 15.47 | 15.50 | 15.31 | 15.37 | 14.06 | -2.23% | 4,952 |
| Mar 19, 2026 | 15.73 | 15.73 | 15.62 | 15.72 | 14.38 | -0.54% | 2,425 |
| Mar 18, 2026 | 16.04 | 16.07 | 15.76 | 15.80 | 14.45 | -1.58% | 9,208 |
| Mar 17, 2026 | 16.05 | 16.09 | 15.93 | 16.06 | 14.69 | 0.49% | 7,247 |
| Mar 16, 2026 | 15.96 | 16.10 | 15.91 | 15.98 | 14.62 | -0.30% | 6,277 |
| Mar 13, 2026 | 16.30 | 16.31 | 15.96 | 16.03 | 14.46 | -0.71% | 5,923 |
| Mar 12, 2026 | 16.34 | 16.34 | 16.14 | 16.14 | 14.56 | -1.64% | 2,330 |
| Mar 11, 2026 | 16.51 | 16.52 | 16.38 | 16.41 | 14.80 | 0.12% | 3,251 |
| Mar 10, 2026 | 16.55 | 16.57 | 16.39 | 16.39 | 14.79 | -0.64% | 6,951 |
| Mar 9, 2026 | 16.24 | 16.50 | 16.09 | 16.50 | 14.88 | -0.84% | 12,273 |
| Mar 6, 2026 | 16.63 | 16.85 | 16.62 | 16.64 | 14.80 | -1.57% | 17,783 |
| Mar 5, 2026 | 16.94 | 16.96 | 16.77 | 16.90 | 15.03 | -0.53% | 8,504 |
| Mar 4, 2026 | 16.90 | 17.01 | 16.89 | 16.99 | 15.11 | 2.47% | 4,327 |
| Mar 3, 2026 | 16.58 | 16.72 | 16.34 | 16.58 | 14.75 | -1.42% | 11,195 |
| Mar 2, 2026 | 16.50 | 16.85 | 16.50 | 16.82 | 14.96 | -1.06% | 9,012 |
| Feb 27, 2026 | 16.96 | 17.06 | 16.95 | 17.00 | 14.85 | -0.42% | 5,703 |
| Feb 26, 2026 | 16.72 | 17.09 | 16.72 | 17.07 | 14.91 | 0.15% | 5,332 |