Skip to main content
logo
GraniteShares YieldBOOST SPY ETF (YSPY)
NASDAQ: YSPY · Real-Time Price · USD
15.21
-0.72 (-4.52%)
At close: Mar 20, 2026, 4:00 PM EDT
15.35
+0.14 (0.91%)
After-hours: Mar 20, 2026, 5:17 PM EDT

YSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202615.7215.7215.0515.2215.22-4.46%58,327
Mar 19, 202615.8016.0215.7215.9315.930.02%44,270
Mar 18, 202616.1216.1415.9315.9315.93-1.55%15,539
Mar 17, 202616.1816.2316.0916.1816.180.30%9,287
Mar 16, 202616.0416.1616.0416.1316.131.22%16,973
Mar 13, 202616.3516.4515.8815.9415.94-2.45%31,879
Mar 12, 202616.5016.5516.3416.3416.18-1.86%17,314
Mar 11, 202616.6616.7316.5616.6516.480.12%22,447
Mar 10, 202616.6616.8316.5916.6316.46-0.12%25,465
Mar 9, 202616.3516.6516.2416.6516.480.61%72,289
Mar 6, 202616.8316.8316.4916.5416.38-4.32%41,507
Mar 5, 202617.3517.4217.0117.2916.96-0.79%29,446
Mar 4, 202617.2917.4817.1917.4317.101.22%35,057
Mar 3, 202617.1317.3516.9017.2216.89-1.34%39,158
Mar 2, 202617.1917.4917.1917.4517.120.46%23,324
Feb 27, 202617.2617.4217.1417.3717.04-1.66%37,067
Feb 26, 202617.8017.8017.4017.6717.17-0.28%27,979
Feb 25, 202617.6317.7417.6117.7217.211.16%17,376
Feb 24, 202617.2817.5517.1917.5117.021.55%19,546
Feb 23, 202617.4617.5517.2317.2516.76-1.60%22,061
Feb 20, 202617.7017.7017.3517.5317.03-0.16%36,916
Feb 19, 202617.4717.5817.4317.5516.900.06%23,832
Feb 18, 202617.4317.6417.4317.5416.890.93%21,380
Feb 17, 202617.3017.4617.1117.3816.730.37%28,513
Feb 13, 202617.4017.6517.0917.3216.67-1.22%35,039
Feb 12, 202618.1118.1617.5017.5316.71-2.99%54,775
Feb 11, 202618.0618.1117.9318.0717.220.33%35,440
Feb 10, 202618.0918.1018.0118.0117.17-0.19%23,715
Feb 9, 202617.8718.0617.7318.0417.200.52%49,887
Feb 6, 202617.2317.9517.2317.9517.114.25%59,201
Feb 5, 202617.4617.6717.1417.2216.25-2.84%77,366
Feb 4, 202617.9117.9517.5317.7216.73-0.77%21,637
Feb 3, 202618.0718.1217.6517.8616.86-1.16%35,465
Feb 2, 202617.9118.1117.8718.0717.061.09%30,766
Jan 30, 202617.9017.9017.7217.8816.87-0.78%19,222
Jan 29, 202617.9718.0217.6218.0216.850.27%25,207
Jan 28, 202617.9617.9917.9117.9716.800.12%17,333
Jan 27, 202617.8717.9717.8417.9516.780.40%28,311
Jan 26, 202617.7817.8917.7817.8716.710.61%18,916
Jan 23, 202617.6817.8517.6317.7716.61-0.57%19,761
Jan 22, 202617.8617.9917.7717.8716.551.11%29,206
Jan 21, 202617.3017.8117.2517.6716.372.87%43,945
Jan 20, 202617.5017.5817.1717.1815.91-4.68%69,666
Jan 16, 202618.0218.0517.8218.0216.69-0.28%35,607
Jan 15, 202618.1218.2318.0518.0716.580.65%40,691
Jan 14, 202618.1218.1217.7217.9616.47-0.70%85,201
Jan 13, 202618.1518.1518.0118.0816.59-0.20%23,049
Jan 12, 202617.9418.1617.9318.1216.620.30%26,457
Jan 9, 202618.0518.0918.0218.0716.57-0.69%41,380
Jan 8, 202618.2218.2218.1618.1916.53-0.16%38,800