Skip to main content
logo
GraniteShares YieldBOOST SPY ETF (YSPY)
NASDAQ: YSPY · Real-Time Price · USD
17.95
+0.73 (4.24%)
At close: Feb 6, 2026, 4:00 PM EST
18.20
+0.25 (1.39%)
After-hours: Feb 6, 2026, 7:28 PM EST

YSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202617.2317.9517.2317.9517.954.25%56,028
Feb 5, 202617.4617.6717.1417.2217.22-2.84%76,785
Feb 4, 202617.9117.9517.5317.7217.72-0.77%21,637
Feb 3, 202618.0718.1217.6517.8617.86-1.16%35,465
Feb 2, 202617.9118.1117.8718.0718.071.09%30,766
Jan 30, 202617.9017.9017.7217.8817.88-0.78%19,222
Jan 29, 202617.9718.0217.6218.0217.850.27%25,207
Jan 28, 202617.9617.9917.9117.9717.800.12%17,333
Jan 27, 202617.8717.9717.8417.9517.780.40%28,311
Jan 26, 202617.7817.8917.7817.8717.710.61%18,916
Jan 23, 202617.6817.8517.6317.7717.60-0.57%19,761
Jan 22, 202617.8617.9917.7717.8717.531.11%29,206
Jan 21, 202617.3017.8117.2517.6717.342.87%43,945
Jan 20, 202617.5017.5817.1717.1816.86-4.68%69,666
Jan 16, 202618.0218.0517.8218.0217.68-0.28%35,607
Jan 15, 202618.1218.2318.0518.0717.560.65%40,691
Jan 14, 202618.1218.1217.7217.9617.45-0.70%85,201
Jan 13, 202618.1518.1518.0118.0817.57-0.20%23,049
Jan 12, 202617.9418.1617.9318.1217.610.30%26,457
Jan 9, 202618.0518.0918.0218.0717.56-0.69%41,380
Jan 8, 202618.2218.2218.1618.1917.51-0.16%38,800
Jan 7, 202618.1718.2218.1518.2217.530.25%37,410
Jan 6, 202618.1018.1918.0918.1817.490.30%22,035
Jan 5, 202618.0518.1417.9118.1217.441.63%58,464
Jan 2, 202618.1618.1917.7317.8317.16-1.31%40,051
Dec 31, 202518.3918.3918.0518.0717.22-1.90%46,631
Dec 30, 202518.4218.5218.3718.4217.55-0.07%27,216
Dec 29, 202518.3918.4918.3318.4317.56-0.71%26,977
Dec 26, 202518.5418.6218.5018.5617.68-0.80%25,141
Dec 24, 202518.6818.7218.6618.7117.660.11%14,325
Dec 23, 202518.6518.7018.6518.6917.640.23%15,560
Dec 22, 202518.5118.7218.5118.6517.601.19%12,902
Dec 19, 202518.1118.4818.1118.4317.391.08%25,765
Dec 18, 202518.1418.3418.0718.2317.051.90%14,715
Dec 17, 202518.3018.3217.7917.8916.73-1.97%36,333
Dec 16, 202518.2018.3018.0618.2517.06-0.19%30,011
Dec 15, 202518.2718.4418.2118.2817.100.14%25,461
Dec 12, 202518.8118.8118.0518.2617.07-2.64%42,699
Dec 11, 202518.5818.8218.4818.7517.370.68%34,943
Dec 10, 202518.3818.6518.3418.6317.261.33%109,306
Dec 9, 202518.4118.4718.3518.3817.030.01%24,713
Dec 8, 202518.5018.5218.3118.3817.03-0.65%35,761
Dec 5, 202518.4718.5018.4018.5017.14-0.22%29,095
Dec 4, 202518.5418.5418.4218.5417.010.36%33,912
Dec 3, 202518.3218.5118.2718.4716.950.69%26,421
Dec 2, 202518.3418.4018.2518.3516.830.68%30,948
Dec 1, 202518.2118.3818.1518.2216.72-0.91%50,693
Nov 28, 202518.3918.3918.3218.3916.87-0.72%19,639
Nov 26, 202518.5218.5718.5118.5216.840.10%33,067
Nov 25, 202518.4318.5218.3818.5116.820.57%23,036