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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202520.6820.7520.6620.7120.710.29%32,836
Jul 23, 202520.6020.7320.5620.6520.650.61%10,585
Jul 22, 202520.4620.5320.3720.5220.520.19%10,331
Jul 21, 202520.3220.6320.3220.4820.480.56%23,089
Jul 18, 202520.3920.4520.2920.3720.37-0.77%32,105
Jul 17, 202520.4720.6020.4120.5320.330.69%36,339
Jul 16, 202520.3220.3920.1220.3920.190.57%10,884
Jul 15, 202520.4520.4520.2720.2720.08-0.30%15,200
Jul 14, 202520.2120.3320.2020.3320.140.40%9,491
Jul 11, 202520.1120.3020.0320.2520.06-0.98%29,228
Jul 10, 202520.3720.5320.3220.4520.070.29%36,606
Jul 9, 202520.2620.3920.1720.3920.011.39%8,924
Jul 8, 202520.1020.1120.0220.1119.730.45%16,776
Jul 7, 202520.2220.2219.8820.0219.64-0.89%20,588
Jul 3, 202520.1420.2920.1420.2019.82-0.47%19,849
Jul 2, 202520.2820.3420.2120.3019.730.02%18,179
Jul 1, 202520.1320.2920.1320.2919.720.25%9,661
Jun 30, 202520.2420.2420.0920.2419.671.25%16,956
Jun 27, 202520.2520.2519.9019.9919.43-1.24%20,878
Jun 26, 202520.1720.2820.1520.2419.490.35%36,996
Jun 25, 202520.1920.2120.1720.1719.42-0.20%12,418
Jun 24, 202520.1320.2120.0920.2119.461.05%11,330
Jun 23, 202519.8820.0019.7820.0019.250.70%22,531
Jun 20, 202519.9119.9719.7019.8619.12-0.50%29,289
Jun 18, 202519.9320.0419.8519.9619.040.66%26,736
Jun 17, 202519.9819.9919.8019.8318.91-1.05%8,058
Jun 16, 202519.8620.1319.8620.0419.110.75%17,594
Jun 13, 202519.8719.9919.6719.8918.97-1.43%34,808
Jun 12, 202520.0220.2120.0020.1819.060.34%21,933
Jun 11, 202520.1520.1720.0020.1118.990.45%10,625
Jun 10, 202519.8920.0519.8920.0218.910.40%11,023
Jun 9, 202519.9519.9719.8719.9418.830.43%12,862
Jun 6, 202519.8319.9519.8319.8618.75-0.02%8,778
Jun 5, 202519.9619.9619.8619.8618.58-0.51%1,558
Jun 4, 202519.9219.9619.9119.9618.680.43%2,050
Jun 3, 202519.7419.8819.7419.8818.600.82%1,405
Jun 2, 202519.6119.7119.4819.7118.450.74%2,085
May 30, 202519.5519.5819.5319.5718.310.20%4,300
May 29, 202519.5619.5619.4519.5318.270.43%3,922
May 28, 202519.5719.5719.4519.4518.19-0.07%17,451
May 27, 202519.3519.4719.3019.4618.212.39%7,183
May 23, 202518.8919.2218.7519.0117.78-6.13%13,238
May 22, 202520.1620.5520.1620.2518.17-0.42%4,858
May 21, 202520.8221.0220.3320.3318.25-3.22%8,788
May 20, 202521.0421.0920.9921.0118.85-5,163
May 19, 202520.6421.1020.6421.0118.85-0.21%6,938
May 16, 202521.0821.0821.0621.0618.890.05%1,740
May 15, 202521.0421.0521.0321.0518.880.07%1,961
May 14, 202520.9721.0520.9721.0318.87-7,973
May 13, 202521.0921.0920.9421.0318.870.24%2,091