GraniteShares YieldBOOST SPY ETF (YSPY)
NASDAQ: YSPY · Real-Time Price · USD
19.84
-0.11 (-0.56%)
At close: Sep 5, 2025, 4:00 PM
20.20
+0.36 (1.82%)
After-hours: Sep 5, 2025, 7:52 PM EDT
YSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.83 | 19.87 | 19.64 | 19.84 | 19.84 | -0.54% | 38,720 |
| Sep 4, 2025 | 19.81 | 19.95 | 19.76 | 19.95 | 19.76 | 0.83% | 38,144 |
| Sep 3, 2025 | 19.62 | 19.78 | 19.57 | 19.78 | 19.60 | 1.49% | 11,489 |
| Sep 2, 2025 | 19.36 | 19.53 | 19.20 | 19.49 | 19.31 | -1.27% | 29,166 |
| Aug 29, 2025 | 19.81 | 19.82 | 19.64 | 19.74 | 19.55 | -1.30% | 30,662 |
| Aug 28, 2025 | 19.94 | 20.01 | 19.86 | 20.00 | 19.63 | 0.80% | 34,212 |
| Aug 27, 2025 | 19.79 | 19.89 | 19.76 | 19.84 | 19.47 | 0.36% | 12,144 |
| Aug 26, 2025 | 19.63 | 19.77 | 19.59 | 19.77 | 19.40 | 0.47% | 17,750 |
| Aug 25, 2025 | 19.74 | 19.77 | 19.60 | 19.68 | 19.31 | -0.22% | 17,919 |
| Aug 22, 2025 | 19.19 | 19.74 | 19.15 | 19.72 | 19.35 | 2.92% | 21,201 |
| Aug 21, 2025 | 19.25 | 19.34 | 19.11 | 19.16 | 18.63 | -1.22% | 31,211 |
| Aug 20, 2025 | 19.45 | 19.45 | 19.01 | 19.40 | 18.86 | -0.23% | 24,292 |
| Aug 19, 2025 | 19.71 | 19.71 | 19.40 | 19.44 | 18.90 | -1.01% | 31,925 |
| Aug 18, 2025 | 19.61 | 19.70 | 19.60 | 19.64 | 19.10 | 0.09% | 18,399 |
| Aug 15, 2025 | 19.59 | 19.64 | 19.59 | 19.63 | 19.08 | -0.81% | 11,292 |
| Aug 14, 2025 | 19.76 | 19.79 | 19.72 | 19.79 | 19.05 | 0.06% | 7,968 |
| Aug 13, 2025 | 19.79 | 19.79 | 19.75 | 19.78 | 19.04 | 0.25% | 7,731 |
| Aug 12, 2025 | 19.66 | 19.73 | 19.53 | 19.73 | 18.99 | 1.54% | 13,306 |
| Aug 11, 2025 | 19.53 | 19.59 | 19.43 | 19.43 | 18.71 | -0.33% | 43,506 |
| Aug 8, 2025 | 19.46 | 19.55 | 19.44 | 19.49 | 18.77 | -0.72% | 34,891 |
| Aug 7, 2025 | 19.68 | 19.68 | 19.61 | 19.63 | 18.73 | 0.01% | 50,068 |
| Aug 6, 2025 | 19.56 | 19.64 | 19.52 | 19.63 | 18.72 | 0.63% | 10,981 |
| Aug 5, 2025 | 19.59 | 19.59 | 19.46 | 19.51 | 18.61 | -0.19% | 24,086 |
| Aug 4, 2025 | 19.44 | 19.55 | 19.40 | 19.55 | 18.64 | 1.58% | 37,059 |
| Aug 1, 2025 | 19.73 | 19.73 | 19.12 | 19.24 | 18.35 | -5.64% | 44,406 |
| Jul 31, 2025 | 20.86 | 20.86 | 20.34 | 20.39 | 19.25 | -0.38% | 28,123 |
| Jul 30, 2025 | 20.58 | 20.61 | 20.33 | 20.47 | 19.33 | 0.08% | 19,713 |
| Jul 29, 2025 | 20.65 | 20.65 | 20.43 | 20.45 | 19.31 | -0.26% | 21,903 |
| Jul 28, 2025 | 20.55 | 20.58 | 20.47 | 20.51 | 19.36 | -0.10% | 52,499 |
| Jul 25, 2025 | 20.57 | 20.57 | 20.46 | 20.53 | 19.38 | -0.87% | 29,110 |
| Jul 24, 2025 | 20.68 | 20.75 | 20.66 | 20.71 | 19.36 | 0.29% | 32,843 |
| Jul 23, 2025 | 20.60 | 20.73 | 20.56 | 20.65 | 19.31 | 0.61% | 10,585 |
| Jul 22, 2025 | 20.46 | 20.53 | 20.37 | 20.52 | 19.19 | 0.19% | 10,331 |
| Jul 21, 2025 | 20.32 | 20.63 | 20.32 | 20.48 | 19.15 | 0.56% | 23,089 |
| Jul 18, 2025 | 20.39 | 20.45 | 20.29 | 20.37 | 19.05 | -0.77% | 32,105 |
| Jul 17, 2025 | 20.47 | 20.60 | 20.41 | 20.53 | 19.02 | 0.69% | 36,339 |
| Jul 16, 2025 | 20.32 | 20.39 | 20.12 | 20.39 | 18.89 | 0.57% | 10,884 |
| Jul 15, 2025 | 20.45 | 20.45 | 20.27 | 20.27 | 18.78 | -0.30% | 15,200 |
| Jul 14, 2025 | 20.21 | 20.33 | 20.20 | 20.33 | 18.83 | 0.40% | 9,491 |
| Jul 11, 2025 | 20.11 | 20.30 | 20.03 | 20.25 | 18.76 | -0.98% | 29,228 |
| Jul 10, 2025 | 20.37 | 20.53 | 20.32 | 20.45 | 18.77 | 0.29% | 36,606 |
| Jul 9, 2025 | 20.26 | 20.39 | 20.17 | 20.39 | 18.71 | 1.39% | 8,924 |
| Jul 8, 2025 | 20.10 | 20.11 | 20.02 | 20.11 | 18.45 | 0.45% | 16,776 |
| Jul 7, 2025 | 20.22 | 20.22 | 19.88 | 20.02 | 18.37 | -0.89% | 20,588 |
| Jul 3, 2025 | 20.14 | 20.29 | 20.14 | 20.20 | 18.54 | -0.47% | 19,849 |
| Jul 2, 2025 | 20.28 | 20.34 | 20.21 | 20.30 | 18.45 | 0.02% | 18,179 |
| Jul 1, 2025 | 20.13 | 20.29 | 20.13 | 20.29 | 18.44 | 0.25% | 9,661 |
| Jun 30, 2025 | 20.24 | 20.24 | 20.09 | 20.24 | 18.40 | 1.25% | 16,956 |
| Jun 27, 2025 | 20.25 | 20.25 | 19.90 | 19.99 | 18.17 | -1.24% | 20,878 |
| Jun 26, 2025 | 20.17 | 20.28 | 20.15 | 20.24 | 18.22 | 0.35% | 36,996 |