GraniteShares YieldBOOST SPY ETF (YSPY)

NASDAQ: YSPY · Real-Time Price · USD

14.94

+0.05 (0.32%)

At close: Jul 21, 2026, 4:00 PM EDT

14.84

-0.10 (-0.65%)

After-hours: Jul 21, 2026, 5:08 PM EDT

YSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	14.92	14.94	14.92	14.93	14.93	0.27%	22,391
Jul 20, 2026	14.88	14.93	14.88	14.89	14.89	0.14%	12,079
Jul 17, 2026	14.71	14.88	14.71	14.87	14.87	0.01%	7,269
Jul 16, 2026	14.92	14.95	14.88	14.90	14.87	-0.08%	25,776
Jul 15, 2026	14.86	14.92	14.83	14.92	14.88	0.20%	6,698
Jul 14, 2026	14.86	14.90	14.86	14.89	14.85	0.24%	5,578
Jul 13, 2026	14.90	14.90	14.85	14.85	14.82	-0.24%	12,585
Jul 10, 2026	14.89	14.93	14.88	14.89	14.85	-0.01%	6,109
Jul 9, 2026	14.92	14.95	14.91	14.94	14.85	0.20%	5,334
Jul 8, 2026	14.90	14.91	14.80	14.91	14.82	0.03%	11,172
Jul 7, 2026	14.87	14.93	14.87	14.91	14.82	-	11,698
Jul 6, 2026	14.86	14.92	14.84	14.91	14.82	0.34%	12,274
Jul 2, 2026	14.88	14.88	14.83	14.86	14.77	0.02%	10,600
Jul 1, 2026	14.90	14.95	14.86	14.91	14.77	-0.10%	12,021
Jun 30, 2026	14.90	14.93	14.90	14.92	14.78	0.23%	17,121
Jun 29, 2026	14.93	15.00	14.85	14.89	14.75	-1.27%	19,889
Jun 26, 2026	14.88	15.12	14.75	15.08	14.94	0.57%	21,370
Jun 25, 2026	15.04	15.13	14.95	15.04	14.85	0.17%	8,260
Jun 24, 2026	15.04	15.13	14.98	15.02	14.83	-0.15%	4,486
Jun 23, 2026	15.01	15.09	15.01	15.04	14.85	-0.71%	9,692
Jun 22, 2026	15.14	15.19	15.12	15.15	14.95	-0.01%	10,846
Jun 18, 2026	15.13	15.16	15.13	15.15	14.96	0.22%	8,004
Jun 17, 2026	15.17	15.18	15.15	15.17	14.92	-0.08%	14,471
Jun 16, 2026	15.19	15.19	15.17	15.18	14.94	0.05%	8,148
Jun 15, 2026	15.16	15.18	15.15	15.17	14.93	0.40%	21,543
Jun 12, 2026	15.09	15.12	15.05	15.11	14.87	0.20%	48,841
Jun 11, 2026	15.03	15.13	14.97	15.13	14.84	1.02%	13,561
Jun 10, 2026	15.13	15.21	14.98	14.98	14.69	-1.45%	21,616
Jun 9, 2026	15.30	15.30	15.01	15.20	14.90	-0.06%	12,784
Jun 8, 2026	15.25	15.27	15.13	15.21	14.91	-0.03%	48,000
Jun 5, 2026	15.59	15.59	15.08	15.21	14.92	-2.31%	44,973
Jun 4, 2026	15.60	15.63	15.55	15.63	15.27	0.03%	21,474
Jun 3, 2026	15.58	15.62	15.54	15.62	15.27	0.10%	24,475
Jun 2, 2026	15.61	15.64	15.58	15.61	15.25	-0.12%	43,752
Jun 1, 2026	15.57	15.63	15.46	15.62	15.27	0.31%	59,283
May 29, 2026	15.59	15.61	15.50	15.58	15.22	-0.13%	96,277
May 28, 2026	15.63	15.66	15.56	15.65	15.24	0.13%	38,033
May 27, 2026	15.61	15.64	15.57	15.63	15.22	0.06%	38,413
May 26, 2026	15.61	15.62	15.61	15.62	15.21	0.16%	33,553
May 22, 2026	15.60	15.60	15.58	15.60	15.19	0.12%	47,676
May 21, 2026	15.61	15.66	15.59	15.65	15.17	0.13%	12,055
May 20, 2026	15.53	15.64	15.48	15.63	15.15	0.57%	100,670
May 19, 2026	15.52	15.59	15.52	15.54	15.06	-0.16%	10,892
May 18, 2026	15.58	15.59	15.50	15.57	15.09	0.18%	31,595
May 15, 2026	15.52	15.57	15.46	15.54	15.06	-0.12%	14,060
May 14, 2026	15.67	15.72	15.67	15.70	15.08	0.44%	11,515
May 13, 2026	15.56	15.66	15.49	15.64	15.01	0.54%	11,386
May 12, 2026	15.50	15.56	15.36	15.55	14.93	0.10%	12,642
May 11, 2026	15.45	15.58	15.45	15.54	14.92	0.46%	17,711
May 8, 2026	15.50	15.51	15.44	15.46	14.85	0.33%	30,413