GraniteShares YieldBOOST SPY ETF (YSPY)
NASDAQ: YSPY · Real-Time Price · USD
18.02
-0.05 (-0.28%)
At close: Jan 16, 2026, 4:00 PM EST
17.90
-0.12 (-0.67%)
After-hours: Jan 16, 2026, 7:39 PM EST
YSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 18.02 | 18.05 | 17.82 | 18.02 | 18.02 | -0.28% | 35,321 |
| Jan 15, 2026 | 18.12 | 18.23 | 18.05 | 18.07 | 18.07 | 0.65% | 40,658 |
| Jan 14, 2026 | 18.12 | 18.12 | 17.72 | 17.96 | 17.95 | -0.70% | 85,201 |
| Jan 13, 2026 | 18.15 | 18.15 | 18.01 | 18.08 | 18.08 | -0.20% | 23,049 |
| Jan 12, 2026 | 17.94 | 18.16 | 17.93 | 18.12 | 18.12 | 0.30% | 26,457 |
| Jan 9, 2026 | 18.05 | 18.09 | 18.02 | 18.07 | 18.07 | -0.69% | 41,380 |
| Jan 8, 2026 | 18.22 | 18.22 | 18.16 | 18.19 | 18.01 | -0.16% | 38,800 |
| Jan 7, 2026 | 18.17 | 18.22 | 18.15 | 18.22 | 18.04 | 0.25% | 37,410 |
| Jan 6, 2026 | 18.10 | 18.19 | 18.09 | 18.18 | 18.00 | 0.30% | 22,035 |
| Jan 5, 2026 | 18.05 | 18.14 | 17.91 | 18.12 | 17.94 | 1.63% | 58,464 |
| Jan 2, 2026 | 18.16 | 18.19 | 17.73 | 17.83 | 17.66 | -1.31% | 40,051 |
| Dec 31, 2025 | 18.39 | 18.39 | 18.05 | 18.07 | 17.71 | -1.90% | 46,631 |
| Dec 30, 2025 | 18.42 | 18.52 | 18.37 | 18.42 | 18.06 | -0.07% | 27,216 |
| Dec 29, 2025 | 18.39 | 18.49 | 18.33 | 18.43 | 18.07 | -0.71% | 26,977 |
| Dec 26, 2025 | 18.54 | 18.62 | 18.50 | 18.56 | 18.20 | -0.80% | 25,141 |
| Dec 24, 2025 | 18.68 | 18.72 | 18.66 | 18.71 | 18.17 | 0.11% | 14,325 |
| Dec 23, 2025 | 18.65 | 18.70 | 18.65 | 18.69 | 18.15 | 0.23% | 15,560 |
| Dec 22, 2025 | 18.51 | 18.72 | 18.51 | 18.65 | 18.11 | 1.19% | 12,902 |
| Dec 19, 2025 | 18.11 | 18.48 | 18.11 | 18.43 | 17.89 | 1.08% | 25,765 |
| Dec 18, 2025 | 18.14 | 18.34 | 18.07 | 18.23 | 17.54 | 1.90% | 14,715 |
| Dec 17, 2025 | 18.30 | 18.32 | 17.79 | 17.89 | 17.21 | -1.97% | 36,333 |
| Dec 16, 2025 | 18.20 | 18.30 | 18.06 | 18.25 | 17.56 | -0.19% | 30,011 |
| Dec 15, 2025 | 18.27 | 18.44 | 18.21 | 18.28 | 17.59 | 0.14% | 25,461 |
| Dec 12, 2025 | 18.81 | 18.81 | 18.05 | 18.26 | 17.57 | -2.64% | 42,699 |
| Dec 11, 2025 | 18.58 | 18.82 | 18.48 | 18.75 | 17.88 | 0.68% | 34,943 |
| Dec 10, 2025 | 18.38 | 18.65 | 18.34 | 18.63 | 17.76 | 1.33% | 109,306 |
| Dec 9, 2025 | 18.41 | 18.47 | 18.35 | 18.38 | 17.52 | 0.01% | 24,713 |
| Dec 8, 2025 | 18.50 | 18.52 | 18.31 | 18.38 | 17.52 | -0.65% | 35,761 |
| Dec 5, 2025 | 18.47 | 18.50 | 18.40 | 18.50 | 17.64 | -0.22% | 29,095 |
| Dec 4, 2025 | 18.54 | 18.54 | 18.42 | 18.54 | 17.50 | 0.36% | 33,912 |
| Dec 3, 2025 | 18.32 | 18.51 | 18.27 | 18.47 | 17.44 | 0.69% | 26,421 |
| Dec 2, 2025 | 18.34 | 18.40 | 18.25 | 18.35 | 17.32 | 0.68% | 30,948 |
| Dec 1, 2025 | 18.21 | 18.38 | 18.15 | 18.22 | 17.20 | -0.91% | 50,693 |
| Nov 28, 2025 | 18.39 | 18.39 | 18.32 | 18.39 | 17.36 | -0.72% | 19,639 |
| Nov 26, 2025 | 18.52 | 18.57 | 18.51 | 18.52 | 17.32 | 0.10% | 33,067 |
| Nov 25, 2025 | 18.43 | 18.52 | 18.38 | 18.51 | 17.30 | 0.57% | 23,036 |
| Nov 24, 2025 | 18.24 | 18.42 | 18.22 | 18.40 | 17.21 | 2.05% | 24,110 |
| Nov 21, 2025 | 17.90 | 18.49 | 17.61 | 18.03 | 16.86 | 0.09% | 56,475 |
| Nov 20, 2025 | 19.07 | 19.23 | 18.00 | 18.01 | 16.68 | -3.22% | 42,313 |
| Nov 19, 2025 | 18.54 | 18.85 | 18.47 | 18.61 | 17.23 | 0.49% | 27,214 |
| Nov 18, 2025 | 18.57 | 18.70 | 18.33 | 18.52 | 17.15 | -1.03% | 40,196 |
| Nov 17, 2025 | 18.89 | 19.01 | 18.56 | 18.72 | 17.33 | -0.98% | 53,229 |
| Nov 14, 2025 | 18.45 | 19.02 | 18.29 | 18.90 | 17.50 | -0.24% | 52,649 |
| Nov 13, 2025 | 19.14 | 19.17 | 18.89 | 18.95 | 17.37 | -1.19% | 79,507 |
| Nov 12, 2025 | 19.20 | 19.24 | 19.12 | 19.18 | 17.58 | 0.26% | 35,457 |
| Nov 11, 2025 | 19.10 | 19.16 | 19.07 | 19.13 | 17.54 | 0.26% | 19,502 |
| Nov 10, 2025 | 19.03 | 19.10 | 18.97 | 19.08 | 17.49 | 1.19% | 32,433 |
| Nov 7, 2025 | 18.60 | 18.85 | 18.05 | 18.85 | 17.28 | -0.38% | 56,166 |
| Nov 6, 2025 | 19.46 | 19.53 | 18.86 | 18.92 | 17.18 | -3.42% | 90,284 |
| Nov 5, 2025 | 19.32 | 19.67 | 19.26 | 19.59 | 17.79 | 1.49% | 39,240 |