GraniteShares YieldBOOST SPY ETF (YSPY)
NASDAQ: YSPY · Real-Time Price · USD
19.94
+0.08 (0.40%)
At close: Jun 9, 2025, 4:00 PM
19.95
+0.01 (0.05%)
After-hours: Jun 9, 2025, 6:49 PM EDT
YSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 19.95 | 19.97 | 19.87 | 19.94 | 19.94 | 0.43% | 12,860 |
| Jun 6, 2025 | 19.83 | 19.95 | 19.83 | 19.86 | 19.86 | -0.02% | 8,778 |
| Jun 5, 2025 | 19.96 | 19.96 | 19.86 | 19.86 | 19.67 | -0.51% | 1,558 |
| Jun 4, 2025 | 19.92 | 19.96 | 19.91 | 19.96 | 19.77 | 0.43% | 2,050 |
| Jun 3, 2025 | 19.74 | 19.88 | 19.74 | 19.88 | 19.69 | 0.82% | 1,405 |
| Jun 2, 2025 | 19.61 | 19.71 | 19.48 | 19.71 | 19.53 | 0.74% | 2,085 |
| May 30, 2025 | 19.55 | 19.58 | 19.53 | 19.57 | 19.39 | 0.20% | 4,300 |
| May 29, 2025 | 19.56 | 19.56 | 19.45 | 19.53 | 19.35 | 0.43% | 3,922 |
| May 28, 2025 | 19.57 | 19.57 | 19.45 | 19.45 | 19.26 | -0.07% | 17,451 |
| May 27, 2025 | 19.35 | 19.47 | 19.30 | 19.46 | 19.28 | 2.39% | 7,183 |
| May 23, 2025 | 18.89 | 19.22 | 18.75 | 19.01 | 18.83 | -6.13% | 13,238 |
| May 22, 2025 | 20.16 | 20.55 | 20.16 | 20.25 | 19.24 | -0.42% | 4,858 |
| May 21, 2025 | 20.82 | 21.02 | 20.33 | 20.33 | 19.32 | -3.22% | 8,788 |
| May 20, 2025 | 21.04 | 21.09 | 20.99 | 21.01 | 19.96 | - | 5,163 |
| May 19, 2025 | 20.64 | 21.10 | 20.64 | 21.01 | 19.96 | -0.21% | 6,938 |
| May 16, 2025 | 21.08 | 21.08 | 21.06 | 21.06 | 20.00 | 0.05% | 1,740 |
| May 15, 2025 | 21.04 | 21.05 | 21.03 | 21.05 | 19.99 | 0.07% | 1,961 |
| May 14, 2025 | 20.97 | 21.05 | 20.97 | 21.03 | 19.98 | - | 7,973 |
| May 13, 2025 | 21.09 | 21.09 | 20.94 | 21.03 | 19.98 | 0.24% | 2,091 |
| May 12, 2025 | 21.04 | 21.04 | 20.88 | 20.98 | 19.93 | 2.16% | 4,279 |
| May 9, 2025 | 20.35 | 20.65 | 20.35 | 20.54 | 19.51 | 0.42% | 8,501 |
| May 8, 2025 | 20.32 | 20.64 | 20.31 | 20.45 | 19.43 | 1.57% | 3,912 |
| May 7, 2025 | 19.95 | 20.13 | 19.95 | 20.13 | 19.13 | 0.88% | 924 |
| May 6, 2025 | 19.95 | 20.02 | 19.95 | 19.96 | 18.96 | -1.56% | 1,576 |
| May 5, 2025 | 20.17 | 20.34 | 20.17 | 20.28 | 19.26 | -0.17% | 1,718 |
| May 2, 2025 | 20.28 | 20.33 | 20.28 | 20.31 | 19.30 | 0.73% | 2,538 |
| May 1, 2025 | 20.19 | 20.22 | 20.16 | 20.16 | 19.15 | 0.89% | 1,324 |
| Apr 30, 2025 | 19.54 | 19.99 | 19.54 | 19.99 | 18.99 | 0.48% | 3,450 |
| Apr 29, 2025 | 19.77 | 19.95 | 19.74 | 19.89 | 18.90 | 0.50% | 7,375 |
| Apr 28, 2025 | 19.83 | 19.92 | 19.56 | 19.79 | 18.80 | 0.20% | 18,195 |
| Apr 25, 2025 | 19.75 | 19.75 | 19.68 | 19.75 | 18.76 | -3.66% | 6,226 |
| Apr 24, 2025 | 20.45 | 20.50 | 20.43 | 20.50 | 18.71 | 0.68% | 9,708 |
| Apr 23, 2025 | 20.46 | 20.63 | 20.36 | 20.36 | 18.58 | 1.26% | 3,794 |
| Apr 22, 2025 | 19.89 | 20.13 | 19.89 | 20.11 | 18.35 | 2.25% | 11,555 |
| Apr 21, 2025 | 20.00 | 20.00 | 19.46 | 19.67 | 17.95 | -2.48% | 5,344 |
| Apr 17, 2025 | 20.31 | 20.39 | 20.00 | 20.17 | 18.40 | -0.03% | 1,872 |
| Apr 16, 2025 | 20.38 | 20.56 | 20.17 | 20.17 | 18.41 | -2.85% | 2,162 |
| Apr 15, 2025 | 20.77 | 20.90 | 20.76 | 20.77 | 18.95 | 0.63% | 2,098 |
| Apr 14, 2025 | 20.64 | 20.69 | 20.54 | 20.64 | 18.83 | 0.93% | 1,993 |
| Apr 11, 2025 | 20.32 | 20.46 | 20.31 | 20.45 | 18.66 | 0.89% | 3,008 |
| Apr 10, 2025 | 20.16 | 20.27 | 20.16 | 20.26 | 18.49 | -0.76% | 2,876 |
| Apr 9, 2025 | 19.60 | 20.42 | 19.60 | 20.42 | 18.63 | 4.10% | 2,968 |
| Apr 8, 2025 | 19.99 | 20.16 | 19.50 | 19.61 | 17.90 | -0.84% | 2,090 |
| Apr 7, 2025 | 19.42 | 19.87 | 19.42 | 19.78 | 18.05 | -0.43% | 3,277 |
| Apr 4, 2025 | 19.76 | 19.87 | 19.76 | 19.87 | 18.13 | -1.77% | 4,993 |
| Apr 3, 2025 | 20.81 | 20.81 | 20.22 | 20.22 | 18.45 | -6.63% | 4,625 |
| Apr 2, 2025 | 21.27 | 21.69 | 21.27 | 21.66 | 19.76 | 0.59% | 5,390 |
| Apr 1, 2025 | 21.45 | 21.53 | 21.45 | 21.53 | 19.65 | 0.39% | 1,760 |
| Mar 31, 2025 | 20.97 | 21.45 | 20.96 | 21.45 | 19.57 | 0.92% | 2,451 |
| Mar 28, 2025 | 22.26 | 22.26 | 21.22 | 21.25 | 19.39 | -9.04% | 4,192 |