GraniteShares YieldBOOST SPY ETF (YSPY)
NASDAQ: YSPY · Real-Time Price · USD
20.71
+0.06 (0.29%)
At close: Jul 24, 2025, 4:00 PM
21.12
+0.42 (2.00%)
After-hours: Jul 24, 2025, 4:59 PM EDT
YSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 20.68 | 20.75 | 20.66 | 20.71 | 20.71 | 0.29% | 32,836 |
| Jul 23, 2025 | 20.60 | 20.73 | 20.56 | 20.65 | 20.65 | 0.61% | 10,585 |
| Jul 22, 2025 | 20.46 | 20.53 | 20.37 | 20.52 | 20.52 | 0.19% | 10,331 |
| Jul 21, 2025 | 20.32 | 20.63 | 20.32 | 20.48 | 20.48 | 0.56% | 23,089 |
| Jul 18, 2025 | 20.39 | 20.45 | 20.29 | 20.37 | 20.37 | -0.77% | 32,105 |
| Jul 17, 2025 | 20.47 | 20.60 | 20.41 | 20.53 | 20.33 | 0.69% | 36,339 |
| Jul 16, 2025 | 20.32 | 20.39 | 20.12 | 20.39 | 20.19 | 0.57% | 10,884 |
| Jul 15, 2025 | 20.45 | 20.45 | 20.27 | 20.27 | 20.08 | -0.30% | 15,200 |
| Jul 14, 2025 | 20.21 | 20.33 | 20.20 | 20.33 | 20.14 | 0.40% | 9,491 |
| Jul 11, 2025 | 20.11 | 20.30 | 20.03 | 20.25 | 20.06 | -0.98% | 29,228 |
| Jul 10, 2025 | 20.37 | 20.53 | 20.32 | 20.45 | 20.07 | 0.29% | 36,606 |
| Jul 9, 2025 | 20.26 | 20.39 | 20.17 | 20.39 | 20.01 | 1.39% | 8,924 |
| Jul 8, 2025 | 20.10 | 20.11 | 20.02 | 20.11 | 19.73 | 0.45% | 16,776 |
| Jul 7, 2025 | 20.22 | 20.22 | 19.88 | 20.02 | 19.64 | -0.89% | 20,588 |
| Jul 3, 2025 | 20.14 | 20.29 | 20.14 | 20.20 | 19.82 | -0.47% | 19,849 |
| Jul 2, 2025 | 20.28 | 20.34 | 20.21 | 20.30 | 19.73 | 0.02% | 18,179 |
| Jul 1, 2025 | 20.13 | 20.29 | 20.13 | 20.29 | 19.72 | 0.25% | 9,661 |
| Jun 30, 2025 | 20.24 | 20.24 | 20.09 | 20.24 | 19.67 | 1.25% | 16,956 |
| Jun 27, 2025 | 20.25 | 20.25 | 19.90 | 19.99 | 19.43 | -1.24% | 20,878 |
| Jun 26, 2025 | 20.17 | 20.28 | 20.15 | 20.24 | 19.49 | 0.35% | 36,996 |
| Jun 25, 2025 | 20.19 | 20.21 | 20.17 | 20.17 | 19.42 | -0.20% | 12,418 |
| Jun 24, 2025 | 20.13 | 20.21 | 20.09 | 20.21 | 19.46 | 1.05% | 11,330 |
| Jun 23, 2025 | 19.88 | 20.00 | 19.78 | 20.00 | 19.25 | 0.70% | 22,531 |
| Jun 20, 2025 | 19.91 | 19.97 | 19.70 | 19.86 | 19.12 | -0.50% | 29,289 |
| Jun 18, 2025 | 19.93 | 20.04 | 19.85 | 19.96 | 19.04 | 0.66% | 26,736 |
| Jun 17, 2025 | 19.98 | 19.99 | 19.80 | 19.83 | 18.91 | -1.05% | 8,058 |
| Jun 16, 2025 | 19.86 | 20.13 | 19.86 | 20.04 | 19.11 | 0.75% | 17,594 |
| Jun 13, 2025 | 19.87 | 19.99 | 19.67 | 19.89 | 18.97 | -1.43% | 34,808 |
| Jun 12, 2025 | 20.02 | 20.21 | 20.00 | 20.18 | 19.06 | 0.34% | 21,933 |
| Jun 11, 2025 | 20.15 | 20.17 | 20.00 | 20.11 | 18.99 | 0.45% | 10,625 |
| Jun 10, 2025 | 19.89 | 20.05 | 19.89 | 20.02 | 18.91 | 0.40% | 11,023 |
| Jun 9, 2025 | 19.95 | 19.97 | 19.87 | 19.94 | 18.83 | 0.43% | 12,862 |
| Jun 6, 2025 | 19.83 | 19.95 | 19.83 | 19.86 | 18.75 | -0.02% | 8,778 |
| Jun 5, 2025 | 19.96 | 19.96 | 19.86 | 19.86 | 18.58 | -0.51% | 1,558 |
| Jun 4, 2025 | 19.92 | 19.96 | 19.91 | 19.96 | 18.68 | 0.43% | 2,050 |
| Jun 3, 2025 | 19.74 | 19.88 | 19.74 | 19.88 | 18.60 | 0.82% | 1,405 |
| Jun 2, 2025 | 19.61 | 19.71 | 19.48 | 19.71 | 18.45 | 0.74% | 2,085 |
| May 30, 2025 | 19.55 | 19.58 | 19.53 | 19.57 | 18.31 | 0.20% | 4,300 |
| May 29, 2025 | 19.56 | 19.56 | 19.45 | 19.53 | 18.27 | 0.43% | 3,922 |
| May 28, 2025 | 19.57 | 19.57 | 19.45 | 19.45 | 18.19 | -0.07% | 17,451 |
| May 27, 2025 | 19.35 | 19.47 | 19.30 | 19.46 | 18.21 | 2.39% | 7,183 |
| May 23, 2025 | 18.89 | 19.22 | 18.75 | 19.01 | 17.78 | -6.13% | 13,238 |
| May 22, 2025 | 20.16 | 20.55 | 20.16 | 20.25 | 18.17 | -0.42% | 4,858 |
| May 21, 2025 | 20.82 | 21.02 | 20.33 | 20.33 | 18.25 | -3.22% | 8,788 |
| May 20, 2025 | 21.04 | 21.09 | 20.99 | 21.01 | 18.85 | - | 5,163 |
| May 19, 2025 | 20.64 | 21.10 | 20.64 | 21.01 | 18.85 | -0.21% | 6,938 |
| May 16, 2025 | 21.08 | 21.08 | 21.06 | 21.06 | 18.89 | 0.05% | 1,740 |
| May 15, 2025 | 21.04 | 21.05 | 21.03 | 21.05 | 18.88 | 0.07% | 1,961 |
| May 14, 2025 | 20.97 | 21.05 | 20.97 | 21.03 | 18.87 | - | 7,973 |
| May 13, 2025 | 21.09 | 21.09 | 20.94 | 21.03 | 18.87 | 0.24% | 2,091 |