GraniteShares YieldBOOST SPY ETF (YSPY)
NASDAQ: YSPY · Real-Time Price · USD
15.21
-0.01 (-0.07%)
At close: Oct 9, 2026, 4:00 PM EDT
15.18
-0.04 (-0.23%)
After-hours: Oct 9, 2026, 4:15 PM EDT
YSPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 15.16 | 15.21 | 15.16 | 15.21 | 15.21 | -0.07% | 18,851 |
| Oct 8, 2026 | 15.18 | 15.25 | 15.18 | 15.25 | 15.22 | 0.33% | 3,041 |
| Oct 7, 2026 | 15.18 | 15.20 | 15.18 | 15.20 | 15.17 | 0.13% | 3,162 |
| Oct 6, 2026 | 15.21 | 15.21 | 15.17 | 15.18 | 15.15 | -0.13% | 3,079 |
| Oct 5, 2026 | 15.15 | 15.20 | 15.15 | 15.20 | 15.17 | 0.33% | 4,465 |
| Oct 2, 2026 | 15.13 | 15.16 | 15.13 | 15.15 | 15.12 | 0.40% | 1,875 |
| Oct 1, 2026 | 15.13 | 15.16 | 15.04 | 15.12 | 15.06 | 0.14% | 23,256 |
| Sep 30, 2026 | 15.13 | 15.15 | 15.10 | 15.10 | 15.04 | 0.33% | 4,267 |
| Sep 29, 2026 | 15.12 | 15.12 | 15.05 | 15.05 | 14.99 | -0.40% | 1,365 |
| Sep 28, 2026 | 15.08 | 15.11 | 15.08 | 15.11 | 15.05 | -0.07% | 3,779 |
| Sep 25, 2026 | 15.10 | 15.12 | 15.10 | 15.12 | 15.06 | 0.10% | 2,253 |
| Sep 24, 2026 | 15.12 | 15.13 | 15.12 | 15.13 | 15.05 | -0.01% | 860 |
| Sep 23, 2026 | 15.13 | 15.14 | 15.12 | 15.14 | 15.05 | -0.10% | 3,986 |
| Sep 22, 2026 | 15.13 | 15.15 | 15.13 | 15.15 | 15.06 | 0.33% | 4,918 |
| Sep 21, 2026 | 15.13 | 15.15 | 15.10 | 15.10 | 15.01 | -0.40% | 5,588 |
| Sep 18, 2026 | 15.14 | 15.16 | 15.09 | 15.16 | 15.07 | 0.46% | 12,336 |
| Sep 17, 2026 | 15.07 | 15.12 | 15.07 | 15.12 | 15.00 | 1.41% | 7,486 |
| Sep 16, 2026 | 15.05 | 15.05 | 14.91 | 14.91 | 14.79 | -0.60% | 1,115 |
| Sep 15, 2026 | 15.04 | 15.04 | 15.00 | 15.00 | 14.88 | -0.46% | 4,559 |
| Sep 14, 2026 | 15.00 | 15.07 | 15.00 | 15.07 | 14.95 | 0.07% | 1,918 |
| Sep 11, 2026 | 15.02 | 15.06 | 15.02 | 15.06 | 14.94 | 0.60% | 2,805 |
| Sep 10, 2026 | 14.94 | 15.00 | 14.94 | 15.00 | 14.85 | -0.13% | 6,881 |
| Sep 9, 2026 | 15.01 | 15.03 | 15.01 | 15.02 | 14.87 | -0.13% | 6,793 |
| Sep 8, 2026 | 15.04 | 15.05 | 15.03 | 15.04 | 14.89 | -0.07% | 3,526 |
| Sep 4, 2026 | 15.04 | 15.05 | 15.04 | 15.05 | 14.90 | 0.26% | 3,121 |
| Sep 3, 2026 | 15.06 | 15.07 | 15.04 | 15.04 | 14.87 | - | 5,754 |
| Sep 2, 2026 | 15.01 | 15.04 | 15.01 | 15.04 | 14.87 | 0.41% | 6,780 |
| Sep 1, 2026 | 14.98 | 15.00 | 14.97 | 14.98 | 14.81 | -0.34% | 4,473 |
| Aug 31, 2026 | 15.01 | 15.03 | 15.00 | 15.03 | 14.86 | - | 6,507 |
| Aug 28, 2026 | 15.06 | 15.06 | 15.01 | 15.03 | 14.86 | 0.05% | 6,188 |
| Aug 27, 2026 | 15.03 | 15.06 | 15.03 | 15.05 | 14.85 | 0.20% | 2,066 |
| Aug 26, 2026 | 14.99 | 15.03 | 14.99 | 15.02 | 14.82 | 0.10% | 6,961 |
| Aug 25, 2026 | 15.00 | 15.01 | 14.99 | 15.01 | 14.80 | 0.13% | 12,433 |
| Aug 24, 2026 | 15.00 | 15.00 | 14.93 | 14.99 | 14.78 | -0.10% | 21,357 |
| Aug 21, 2026 | 14.94 | 15.00 | 14.94 | 15.00 | 14.80 | 0.91% | 4,057 |
| Aug 20, 2026 | 14.93 | 14.95 | 14.89 | 14.89 | 14.67 | -0.60% | 10,444 |
| Aug 19, 2026 | 14.97 | 15.00 | 14.97 | 14.98 | 14.75 | 0.23% | 15,954 |
| Aug 18, 2026 | 14.95 | 14.96 | 14.94 | 14.95 | 14.72 | -0.23% | 3,475 |
| Aug 17, 2026 | 14.98 | 14.99 | 14.97 | 14.99 | 14.76 | -0.10% | 6,447 |
| Aug 14, 2026 | 14.98 | 15.00 | 14.95 | 15.00 | 14.77 | 0.03% | 4,734 |
| Aug 13, 2026 | 15.01 | 15.03 | 14.99 | 15.03 | 14.77 | 0.17% | 21,363 |
| Aug 12, 2026 | 15.01 | 15.03 | 15.00 | 15.01 | 14.74 | 0.13% | 11,362 |
| Aug 11, 2026 | 15.01 | 15.01 | 14.97 | 14.99 | 14.72 | 0.01% | 6,057 |
| Aug 10, 2026 | 14.99 | 15.00 | 14.85 | 14.98 | 14.72 | 0.03% | 18,541 |
| Aug 7, 2026 | 14.97 | 15.00 | 14.94 | 14.98 | 14.72 | 0.14% | 10,214 |
| Aug 6, 2026 | 15.01 | 15.05 | 14.94 | 15.00 | 14.70 | - | 9,630 |
| Aug 5, 2026 | 14.99 | 15.00 | 14.98 | 15.00 | 14.70 | -0.07% | 8,406 |
| Aug 4, 2026 | 15.00 | 15.01 | 14.94 | 15.01 | 14.71 | 0.07% | 15,870 |
| Aug 3, 2026 | 14.96 | 15.00 | 14.94 | 15.00 | 14.70 | 0.27% | 8,125 |
| Jul 31, 2026 | 14.95 | 14.96 | 14.93 | 14.96 | 14.66 | 0.30% | 9,418 |