GraniteShares YieldBOOST SPY ETF (YSPY)
NASDAQ: YSPY · Real-Time Price · USD
20.33
+0.16 (0.79%)
Apr 17, 2025, 4:00 PM EDT - Market closed
YSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 20.31 | 20.39 | 20.00 | 20.17 | 20.17 | -0.03% | 1,872 |
| Apr 16, 2025 | 20.38 | 20.56 | 20.17 | 20.17 | 20.17 | -2.85% | 2,162 |
| Apr 15, 2025 | 20.77 | 20.90 | 20.76 | 20.77 | 20.77 | 0.63% | 2,098 |
| Apr 14, 2025 | 20.64 | 20.69 | 20.54 | 20.64 | 20.64 | 0.93% | 1,993 |
| Apr 11, 2025 | 20.32 | 20.46 | 20.31 | 20.45 | 20.45 | 0.89% | 3,008 |
| Apr 10, 2025 | 20.16 | 20.27 | 20.16 | 20.26 | 20.26 | -0.76% | 2,876 |
| Apr 9, 2025 | 19.60 | 20.42 | 19.60 | 20.42 | 20.42 | 4.10% | 2,968 |
| Apr 8, 2025 | 19.99 | 20.16 | 19.50 | 19.61 | 19.61 | -0.84% | 2,090 |
| Apr 7, 2025 | 19.42 | 19.87 | 19.42 | 19.78 | 19.78 | -0.43% | 3,277 |
| Apr 4, 2025 | 19.76 | 19.87 | 19.76 | 19.87 | 19.87 | -1.77% | 4,993 |
| Apr 3, 2025 | 20.81 | 20.81 | 20.22 | 20.22 | 20.22 | -6.63% | 4,625 |
| Apr 2, 2025 | 21.27 | 21.69 | 21.27 | 21.66 | 21.66 | 0.59% | 5,390 |
| Apr 1, 2025 | 21.45 | 21.53 | 21.45 | 21.53 | 21.53 | 0.39% | 1,760 |
| Mar 31, 2025 | 20.97 | 21.45 | 20.96 | 21.45 | 21.45 | 0.92% | 2,451 |
| Mar 28, 2025 | 22.26 | 22.26 | 21.22 | 21.25 | 21.25 | -9.04% | 4,192 |
| Mar 27, 2025 | 23.10 | 23.37 | 23.06 | 23.37 | 22.32 | 0.50% | 4,609 |
| Mar 26, 2025 | 23.35 | 23.40 | 23.14 | 23.25 | 22.20 | -0.56% | 10,746 |
| Mar 25, 2025 | 23.34 | 23.38 | 23.34 | 23.38 | 22.33 | 0.20% | 649 |
| Mar 24, 2025 | 23.30 | 23.34 | 23.29 | 23.33 | 22.29 | 1.85% | 2,848 |
| Mar 21, 2025 | 22.45 | 22.94 | 22.45 | 22.91 | 21.88 | 0.96% | 841 |
| Mar 20, 2025 | 22.74 | 22.76 | 22.65 | 22.69 | 21.67 | 0.19% | 1,742 |
| Mar 19, 2025 | 22.46 | 22.71 | 22.44 | 22.65 | 21.63 | 1.77% | 1,828 |
| Mar 18, 2025 | 22.24 | 22.31 | 22.22 | 22.26 | 21.26 | -1.18% | 1,126 |
| Mar 17, 2025 | 22.45 | 22.57 | 22.43 | 22.52 | 21.51 | 0.42% | 4,374 |
| Mar 14, 2025 | 22.29 | 22.43 | 22.29 | 22.43 | 21.42 | 0.86% | 3,393 |
| Mar 13, 2025 | 22.44 | 22.46 | 22.24 | 22.24 | 21.24 | -1.61% | 2,560 |
| Mar 12, 2025 | 22.69 | 22.69 | 22.60 | 22.60 | 21.58 | -0.18% | 624 |
| Mar 11, 2025 | 22.77 | 22.77 | 22.64 | 22.64 | 21.62 | -0.79% | 2,102 |
| Mar 10, 2025 | 22.90 | 23.08 | 22.73 | 22.82 | 21.79 | -2.65% | 908 |
| Mar 7, 2025 | 23.63 | 23.63 | 23.44 | 23.44 | 22.39 | -1.06% | 412 |
| Mar 6, 2025 | 24.06 | 24.06 | 23.69 | 23.69 | 22.63 | -2.49% | 365 |
| Mar 5, 2025 | 24.07 | 24.35 | 23.85 | 24.30 | 23.21 | 1.24% | 1,332 |
| Mar 4, 2025 | 24.16 | 24.43 | 23.86 | 24.00 | 22.92 | -1.46% | 2,167 |
| Mar 3, 2025 | 24.95 | 25.00 | 24.27 | 24.36 | 23.26 | -3.41% | 7,984 |
| Feb 28, 2025 | 24.48 | 25.22 | 24.48 | 25.22 | 24.08 | 2.81% | 1,743 |
| Feb 27, 2025 | 25.19 | 25.19 | 24.53 | 24.53 | 23.42 | -1.86% | 7,052 |