Skip to main content
logo
GraniteShares YieldBOOST SPY ETF (YSPY)
NASDAQ: YSPY · Real-Time Price · USD
17.37
-0.30 (-1.69%)
At close: Feb 27, 2026, 4:00 PM EST
17.31
-0.06 (-0.36%)
After-hours: Feb 27, 2026, 7:58 PM EST

YSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202617.2617.4217.1417.4217.42-1.39%36,944
Feb 26, 202617.8017.8017.4017.6717.67-0.28%27,906
Feb 25, 202617.6317.7417.6117.7217.721.16%17,376
Feb 24, 202617.2817.5517.1917.5117.511.55%19,546
Feb 23, 202617.4617.5517.2317.2517.25-1.60%22,061
Feb 20, 202617.7017.7017.3517.5317.53-0.16%36,916
Feb 19, 202617.4717.5817.4317.5517.390.06%23,832
Feb 18, 202617.4317.6417.4317.5417.380.93%21,380
Feb 17, 202617.3017.4617.1117.3817.220.37%28,513
Feb 13, 202617.4017.6517.0917.3217.16-1.22%35,039
Feb 12, 202618.1118.1617.5017.5317.20-2.99%54,775
Feb 11, 202618.0618.1117.9318.0717.730.33%35,440
Feb 10, 202618.0918.1018.0118.0117.67-0.19%23,715
Feb 9, 202617.8718.0617.7318.0417.700.52%49,887
Feb 6, 202617.2317.9517.2317.9517.614.25%59,201
Feb 5, 202617.4617.6717.1417.2216.73-2.84%77,366
Feb 4, 202617.9117.9517.5317.7217.22-0.77%21,637
Feb 3, 202618.0718.1217.6517.8617.35-1.16%35,465
Feb 2, 202617.9118.1117.8718.0717.551.09%30,766
Jan 30, 202617.9017.9017.7217.8817.37-0.78%19,222
Jan 29, 202617.9718.0217.6218.0217.340.27%25,207
Jan 28, 202617.9617.9917.9117.9717.290.12%17,333
Jan 27, 202617.8717.9717.8417.9517.270.40%28,311
Jan 26, 202617.7817.8917.7817.8717.200.61%18,916
Jan 23, 202617.6817.8517.6317.7717.10-0.57%19,761
Jan 22, 202617.8617.9917.7717.8717.031.11%29,206
Jan 21, 202617.3017.8117.2517.6716.852.87%43,945
Jan 20, 202617.5017.5817.1717.1816.38-4.68%69,666
Jan 16, 202618.0218.0517.8218.0217.18-0.28%35,607
Jan 15, 202618.1218.2318.0518.0717.060.65%40,691
Jan 14, 202618.1218.1217.7217.9616.95-0.70%85,201
Jan 13, 202618.1518.1518.0118.0817.07-0.20%23,049
Jan 12, 202617.9418.1617.9318.1217.110.30%26,457
Jan 9, 202618.0518.0918.0218.0717.06-0.69%41,380
Jan 8, 202618.2218.2218.1618.1917.01-0.16%38,800
Jan 7, 202618.1718.2218.1518.2217.030.25%37,410
Jan 6, 202618.1018.1918.0918.1816.990.30%22,035
Jan 5, 202618.0518.1417.9118.1216.941.63%58,464
Jan 2, 202618.1618.1917.7317.8316.67-1.31%40,051
Dec 31, 202518.3918.3918.0518.0716.72-1.90%46,631
Dec 30, 202518.4218.5218.3718.4217.05-0.07%27,216
Dec 29, 202518.3918.4918.3318.4317.06-0.71%26,977
Dec 26, 202518.5418.6218.5018.5617.18-0.80%25,141
Dec 24, 202518.6818.7218.6618.7117.150.11%14,325
Dec 23, 202518.6518.7018.6518.6917.130.23%15,560
Dec 22, 202518.5118.7218.5118.6517.101.19%12,902
Dec 19, 202518.1118.4818.1118.4316.891.08%25,765
Dec 18, 202518.1418.3418.0718.2316.561.90%14,715
Dec 17, 202518.3018.3217.7917.8916.25-1.97%36,333
Dec 16, 202518.2018.3018.0618.2516.58-0.19%30,011