Skip to main content
logo
GraniteShares YieldBOOST SPY ETF (YSPY)
NASDAQ: YSPY · Real-Time Price · USD
19.56
+0.11 (0.55%)
At close: Oct 23, 2025, 4:00 PM EDT
19.70
+0.14 (0.73%)
After-hours: Oct 23, 2025, 5:45 PM EDT

YSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202519.4819.5919.4619.5619.560.57%46,035
Oct 22, 202519.5319.5519.2719.4519.45-0.29%42,188
Oct 21, 202519.5019.5219.4119.5119.510.15%18,798
Oct 20, 202519.3719.4919.3719.4819.481.32%56,889
Oct 17, 202519.1119.2619.0319.2219.22-0.10%44,331
Oct 16, 202519.4019.4119.1919.2419.06-0.43%40,619
Oct 15, 202519.4019.4019.2619.3219.140.32%23,330
Oct 14, 202519.1719.3418.9719.2619.08-0.12%53,421
Oct 13, 202519.2519.3119.1519.2919.102.43%108,756
Oct 10, 202520.1120.2118.8118.8318.65-7.32%105,914
Oct 9, 202520.3420.3420.2320.3119.91-0.01%58,741
Oct 8, 202520.1920.3220.1520.3219.921.04%29,795
Oct 7, 202520.2020.2520.0620.1119.71-0.50%40,505
Oct 6, 202520.2220.2620.1520.2119.810.45%59,481
Oct 3, 202520.1220.2520.0520.1219.72-0.64%102,660
Oct 2, 202520.2520.2720.2120.2519.660.03%33,522
Oct 1, 202520.0820.2920.0720.2419.650.44%34,278
Sep 30, 202520.0920.1620.0220.1619.570.47%31,664
Sep 29, 202520.1220.1220.0320.0619.480.49%28,422
Sep 26, 202519.8420.0019.6319.9619.380.73%58,594
Sep 25, 202519.8719.9319.5519.8219.06-1.13%79,689
Sep 24, 202520.2220.2219.9520.0419.28-0.28%114,626
Sep 23, 202520.2620.2620.0720.1019.33-0.64%38,135
Sep 22, 202520.0420.2420.0420.2319.460.77%26,659
Sep 19, 202520.0720.1020.0220.0819.31-0.72%47,119
Sep 18, 202520.1620.2920.1220.2219.270.86%58,469
Sep 17, 202520.0520.1119.8420.0519.100.09%43,834
Sep 16, 202520.1120.1120.0220.0319.09-0.13%36,599
Sep 15, 202520.0420.0820.0320.0619.110.40%68,843
Sep 12, 202520.0120.0119.9619.9819.03-0.89%41,876
Sep 11, 202520.1020.1720.1020.1619.020.42%24,602
Sep 10, 202520.1220.1520.0220.0718.940.10%36,669
Sep 9, 202519.9620.0919.8920.0518.920.68%32,311
Sep 8, 202519.9519.9719.8819.9118.790.38%39,987
Sep 5, 202519.8319.8719.6419.8418.72-0.54%38,738
Sep 4, 202519.8119.9519.7619.9518.650.83%38,144
Sep 3, 202519.6219.7819.5719.7818.491.49%11,489
Sep 2, 202519.3619.5319.2019.4918.22-1.27%29,166
Aug 29, 202519.8119.8219.6419.7418.45-1.30%30,662
Aug 28, 202519.9420.0119.8620.0018.520.80%34,212
Aug 27, 202519.7919.8919.7619.8418.380.36%12,144
Aug 26, 202519.6319.7719.5919.7718.310.47%17,750
Aug 25, 202519.7419.7719.6019.6818.22-0.22%17,919
Aug 22, 202519.1919.7419.1519.7218.262.92%21,201
Aug 21, 202519.2519.3419.1119.1617.58-1.22%31,211
Aug 20, 202519.4519.4519.0119.4017.80-0.23%24,292
Aug 19, 202519.7119.7119.4019.4417.84-1.01%31,925
Aug 18, 202519.6119.7019.6019.6418.020.09%18,399
Aug 15, 202519.5919.6419.5919.6318.01-0.81%11,292
Aug 14, 202519.7619.7919.7219.7917.980.06%7,968