GraniteShares YieldBoost TopYielders ETF (YBTY)
NASDAQ: YBTY · Real-Time Price · USD
10.37
+0.01 (0.09%)
At close: Sep 18, 2026, 4:00 PM EDT
10.39
+0.02 (0.22%)
After-hours: Sep 18, 2026, 4:15 PM EDT
YBTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.40 | 10.40 | 10.32 | 10.39 | 10.39 | 0.35% | 7,785 |
| Sep 17, 2026 | 10.29 | 10.41 | 10.29 | 10.36 | 10.36 | 1.72% | 7,082 |
| Sep 16, 2026 | 10.24 | 10.24 | 10.18 | 10.18 | 10.18 | -0.97% | 2,342 |
| Sep 15, 2026 | 10.31 | 10.36 | 10.24 | 10.28 | 10.28 | -0.87% | 7,026 |
| Sep 14, 2026 | 10.33 | 10.39 | 10.33 | 10.37 | 10.37 | -0.43% | 3,098 |
| Sep 11, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.41 | 0.41% | 920 |
| Sep 10, 2026 | 10.52 | 10.52 | 10.48 | 10.48 | 10.37 | -1.07% | 1,835 |
| Sep 9, 2026 | 10.62 | 10.62 | 10.59 | 10.59 | 10.48 | - | 3,437 |
| Sep 8, 2026 | 10.61 | 10.65 | 10.59 | 10.59 | 10.48 | 0.29% | 8,245 |
| Sep 4, 2026 | 10.66 | 10.67 | 10.64 | 10.67 | 10.45 | 0.47% | 1,857 |
| Sep 3, 2026 | 10.57 | 10.66 | 10.57 | 10.62 | 10.40 | 0.81% | 2,453 |
| Sep 2, 2026 | 10.49 | 10.54 | 10.48 | 10.53 | 10.32 | 0.24% | 4,611 |
| Sep 1, 2026 | 10.54 | 10.54 | 10.51 | 10.51 | 10.30 | -0.71% | 644 |
| Aug 31, 2026 | 10.54 | 10.61 | 10.54 | 10.58 | 10.37 | -0.13% | 3,392 |
| Aug 28, 2026 | 10.83 | 10.83 | 10.70 | 10.70 | 10.38 | -1.28% | 5,843 |
| Aug 27, 2026 | 10.83 | 10.87 | 10.83 | 10.84 | 10.52 | 0.32% | 7,054 |
| Aug 26, 2026 | 10.84 | 10.86 | 10.81 | 10.81 | 10.49 | -0.57% | 2,172 |
| Aug 25, 2026 | 10.82 | 10.90 | 10.82 | 10.87 | 10.55 | 1.18% | 3,245 |
| Aug 24, 2026 | 10.82 | 10.82 | 10.74 | 10.74 | 10.42 | -1.64% | 1,584 |
| Aug 21, 2026 | 11.00 | 11.04 | 10.98 | 11.03 | 10.60 | 0.96% | 4,969 |
| Aug 20, 2026 | 10.94 | 10.94 | 10.92 | 10.92 | 10.50 | -0.13% | 1,111 |
| Aug 19, 2026 | 10.89 | 10.94 | 10.89 | 10.94 | 10.51 | -0.03% | 1,030 |
| Aug 18, 2026 | 10.99 | 11.06 | 10.94 | 10.94 | 10.51 | -1.08% | 8,395 |
| Aug 17, 2026 | 11.02 | 11.10 | 11.02 | 11.06 | 10.63 | 0.05% | 3,074 |
| Aug 14, 2026 | 11.19 | 11.19 | 11.13 | 11.17 | 10.62 | 0.04% | 2,861 |
| Aug 13, 2026 | 11.16 | 11.25 | 11.15 | 11.16 | 10.62 | 0.27% | 14,903 |
| Aug 12, 2026 | 11.12 | 11.13 | 11.09 | 11.13 | 10.59 | 0.63% | 2,107 |
| Aug 11, 2026 | 11.02 | 11.06 | 11.02 | 11.06 | 10.52 | 0.73% | 1,462 |
| Aug 10, 2026 | 10.77 | 11.05 | 10.77 | 10.98 | 10.45 | -0.56% | 4,644 |
| Aug 7, 2026 | 11.11 | 11.17 | 11.11 | 11.16 | 10.50 | 0.54% | 2,500 |
| Aug 6, 2026 | 11.12 | 11.13 | 11.10 | 11.10 | 10.45 | -0.35% | 1,564 |
| Aug 5, 2026 | 11.10 | 11.13 | 11.10 | 11.13 | 10.48 | 0.04% | 969 |
| Aug 4, 2026 | 11.10 | 11.14 | 11.10 | 11.13 | 10.48 | 0.45% | 2,185 |
| Aug 3, 2026 | 11.02 | 11.09 | 11.02 | 11.08 | 10.43 | 0.59% | 3,186 |
| Jul 31, 2026 | 11.22 | 11.22 | 11.09 | 11.13 | 10.37 | -0.56% | 3,757 |
| Jul 30, 2026 | 11.17 | 11.20 | 11.15 | 11.19 | 10.43 | 0.81% | 3,267 |
| Jul 29, 2026 | 11.14 | 11.20 | 11.10 | 11.10 | 10.35 | -1.33% | 3,459 |
| Jul 28, 2026 | 11.24 | 11.27 | 11.19 | 11.25 | 10.49 | -1.01% | 5,769 |
| Jul 27, 2026 | 11.30 | 11.42 | 11.30 | 11.37 | 10.59 | 0.71% | 5,854 |
| Jul 24, 2026 | 11.46 | 11.48 | 11.40 | 11.42 | 10.52 | -0.91% | 6,180 |
| Jul 23, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 10.62 | -0.26% | 937 |
| Jul 22, 2026 | 11.51 | 11.56 | 11.51 | 11.55 | 10.64 | 0.35% | 3,399 |
| Jul 21, 2026 | 11.42 | 11.51 | 11.42 | 11.51 | 10.61 | 1.23% | 3,269 |
| Jul 20, 2026 | 11.37 | 11.38 | 11.35 | 11.37 | 10.48 | -0.10% | 2,942 |
| Jul 17, 2026 | 11.47 | 11.55 | 11.47 | 11.52 | 10.49 | -0.26% | 7,382 |
| Jul 16, 2026 | 11.68 | 11.68 | 11.55 | 11.55 | 10.52 | -1.91% | 5,057 |
| Jul 15, 2026 | 11.89 | 11.89 | 11.72 | 11.78 | 10.72 | -0.64% | 6,919 |
| Jul 14, 2026 | 11.83 | 11.85 | 11.81 | 11.85 | 10.79 | 0.52% | 1,816 |
| Jul 13, 2026 | 11.89 | 11.89 | 11.77 | 11.79 | 10.73 | -1.31% | 14,496 |
| Jul 10, 2026 | 12.19 | 12.19 | 12.08 | 12.09 | 10.88 | -0.49% | 8,068 |