GraniteShares YieldBOOST SPY ETF (YSPY)
NASDAQ: YSPY · Real-Time Price · USD
19.96
+0.14 (0.71%)
At close: Sep 26, 2025, 4:00 PM EDT
20.00
+0.04 (0.19%)
After-hours: Sep 26, 2025, 6:40 PM EDT
YSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.84 | 20.00 | 19.63 | 19.96 | 19.96 | 0.73% | 58,545 |
| Sep 25, 2025 | 19.87 | 19.93 | 19.55 | 19.82 | 19.63 | -1.13% | 79,689 |
| Sep 24, 2025 | 20.22 | 20.22 | 19.95 | 20.04 | 19.86 | -0.28% | 114,626 |
| Sep 23, 2025 | 20.26 | 20.26 | 20.07 | 20.10 | 19.91 | -0.64% | 38,135 |
| Sep 22, 2025 | 20.04 | 20.24 | 20.04 | 20.23 | 20.04 | 0.77% | 26,659 |
| Sep 19, 2025 | 20.07 | 20.10 | 20.02 | 20.08 | 19.89 | -0.72% | 47,119 |
| Sep 18, 2025 | 20.16 | 20.29 | 20.12 | 20.22 | 19.84 | 0.86% | 58,469 |
| Sep 17, 2025 | 20.05 | 20.11 | 19.84 | 20.05 | 19.67 | 0.09% | 43,834 |
| Sep 16, 2025 | 20.11 | 20.11 | 20.02 | 20.03 | 19.66 | -0.13% | 36,599 |
| Sep 15, 2025 | 20.04 | 20.08 | 20.03 | 20.06 | 19.68 | 0.40% | 68,843 |
| Sep 12, 2025 | 20.01 | 20.01 | 19.96 | 19.98 | 19.60 | -0.89% | 41,876 |
| Sep 11, 2025 | 20.10 | 20.17 | 20.10 | 20.16 | 19.59 | 0.42% | 24,602 |
| Sep 10, 2025 | 20.12 | 20.15 | 20.02 | 20.07 | 19.51 | 0.10% | 36,669 |
| Sep 9, 2025 | 19.96 | 20.09 | 19.89 | 20.05 | 19.49 | 0.68% | 32,311 |
| Sep 8, 2025 | 19.95 | 19.97 | 19.88 | 19.91 | 19.36 | 0.38% | 39,987 |
| Sep 5, 2025 | 19.83 | 19.87 | 19.64 | 19.84 | 19.28 | -0.54% | 38,738 |
| Sep 4, 2025 | 19.81 | 19.95 | 19.76 | 19.95 | 19.20 | 0.83% | 38,144 |
| Sep 3, 2025 | 19.62 | 19.78 | 19.57 | 19.78 | 19.05 | 1.49% | 11,489 |
| Sep 2, 2025 | 19.36 | 19.53 | 19.20 | 19.49 | 18.77 | -1.27% | 29,166 |
| Aug 29, 2025 | 19.81 | 19.82 | 19.64 | 19.74 | 19.01 | -1.30% | 30,662 |
| Aug 28, 2025 | 19.94 | 20.01 | 19.86 | 20.00 | 19.08 | 0.80% | 34,212 |
| Aug 27, 2025 | 19.79 | 19.89 | 19.76 | 19.84 | 18.93 | 0.36% | 12,144 |
| Aug 26, 2025 | 19.63 | 19.77 | 19.59 | 19.77 | 18.86 | 0.47% | 17,750 |
| Aug 25, 2025 | 19.74 | 19.77 | 19.60 | 19.68 | 18.77 | -0.22% | 17,919 |
| Aug 22, 2025 | 19.19 | 19.74 | 19.15 | 19.72 | 18.81 | 2.92% | 21,201 |
| Aug 21, 2025 | 19.25 | 19.34 | 19.11 | 19.16 | 18.11 | -1.22% | 31,211 |
| Aug 20, 2025 | 19.45 | 19.45 | 19.01 | 19.40 | 18.33 | -0.23% | 24,292 |
| Aug 19, 2025 | 19.71 | 19.71 | 19.40 | 19.44 | 18.37 | -1.01% | 31,925 |
| Aug 18, 2025 | 19.61 | 19.70 | 19.60 | 19.64 | 18.56 | 0.09% | 18,399 |
| Aug 15, 2025 | 19.59 | 19.64 | 19.59 | 19.63 | 18.54 | -0.81% | 11,292 |
| Aug 14, 2025 | 19.76 | 19.79 | 19.72 | 19.79 | 18.52 | 0.06% | 7,968 |
| Aug 13, 2025 | 19.79 | 19.79 | 19.75 | 19.78 | 18.51 | 0.25% | 7,731 |
| Aug 12, 2025 | 19.66 | 19.73 | 19.53 | 19.73 | 18.46 | 1.54% | 13,306 |
| Aug 11, 2025 | 19.53 | 19.59 | 19.43 | 19.43 | 18.18 | -0.33% | 43,506 |
| Aug 8, 2025 | 19.46 | 19.55 | 19.44 | 19.49 | 18.24 | -0.72% | 34,891 |
| Aug 7, 2025 | 19.68 | 19.68 | 19.61 | 19.63 | 18.20 | 0.01% | 50,068 |
| Aug 6, 2025 | 19.56 | 19.64 | 19.52 | 19.63 | 18.20 | 0.63% | 10,981 |
| Aug 5, 2025 | 19.59 | 19.59 | 19.46 | 19.51 | 18.09 | -0.19% | 24,086 |
| Aug 4, 2025 | 19.44 | 19.55 | 19.40 | 19.55 | 18.12 | 1.58% | 37,059 |
| Aug 1, 2025 | 19.73 | 19.73 | 19.12 | 19.24 | 17.84 | -5.64% | 44,406 |
| Jul 31, 2025 | 20.86 | 20.86 | 20.34 | 20.39 | 18.71 | -0.38% | 28,123 |
| Jul 30, 2025 | 20.58 | 20.61 | 20.33 | 20.47 | 18.78 | 0.08% | 19,713 |
| Jul 29, 2025 | 20.65 | 20.65 | 20.43 | 20.45 | 18.77 | -0.26% | 21,903 |
| Jul 28, 2025 | 20.55 | 20.58 | 20.47 | 20.51 | 18.82 | -0.10% | 52,499 |
| Jul 25, 2025 | 20.57 | 20.57 | 20.46 | 20.53 | 18.84 | -0.87% | 29,110 |
| Jul 24, 2025 | 20.68 | 20.75 | 20.66 | 20.71 | 18.82 | 0.29% | 32,843 |
| Jul 23, 2025 | 20.60 | 20.73 | 20.56 | 20.65 | 18.77 | 0.61% | 10,585 |
| Jul 22, 2025 | 20.46 | 20.53 | 20.37 | 20.52 | 18.65 | 0.19% | 10,331 |
| Jul 21, 2025 | 20.32 | 20.63 | 20.32 | 20.48 | 18.62 | 0.56% | 23,089 |
| Jul 18, 2025 | 20.39 | 20.45 | 20.29 | 20.37 | 18.51 | -0.77% | 32,105 |