GraniteShares YieldBOOST SPY ETF (YSPY)

YSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	15.13	15.21	14.98	14.98	14.98	-1.45%	21,600
Jun 9, 2026	15.30	15.30	15.01	15.20	15.20	-0.06%	12,782
Jun 8, 2026	15.25	15.27	15.13	15.21	15.21	-0.03%	48,000
Jun 5, 2026	15.59	15.59	15.08	15.21	15.21	-2.31%	44,973
Jun 4, 2026	15.60	15.63	15.55	15.63	15.57	0.03%	21,474
Jun 3, 2026	15.58	15.62	15.54	15.62	15.57	0.10%	24,475
Jun 2, 2026	15.61	15.64	15.58	15.61	15.55	-0.12%	43,752
Jun 1, 2026	15.57	15.63	15.46	15.62	15.57	0.31%	59,283
May 29, 2026	15.59	15.61	15.50	15.58	15.52	-0.13%	96,277
May 28, 2026	15.63	15.66	15.56	15.65	15.54	0.13%	38,033
May 27, 2026	15.61	15.64	15.57	15.63	15.52	0.06%	38,413
May 26, 2026	15.61	15.62	15.61	15.62	15.51	0.16%	33,553
May 22, 2026	15.60	15.60	15.58	15.60	15.49	0.12%	47,676
May 21, 2026	15.61	15.66	15.59	15.65	15.47	0.13%	12,055
May 20, 2026	15.53	15.64	15.48	15.63	15.45	0.57%	100,670
May 19, 2026	15.52	15.59	15.52	15.54	15.36	-0.16%	10,892
May 18, 2026	15.58	15.59	15.50	15.57	15.39	0.18%	31,595
May 15, 2026	15.52	15.57	15.46	15.54	15.36	-0.12%	14,060
May 14, 2026	15.67	15.72	15.67	15.70	15.38	0.44%	11,515
May 13, 2026	15.56	15.66	15.49	15.64	15.31	0.54%	11,386
May 12, 2026	15.50	15.56	15.36	15.55	15.23	0.10%	12,642
May 11, 2026	15.45	15.58	15.45	15.54	15.21	0.46%	17,711
May 8, 2026	15.50	15.51	15.44	15.46	15.14	0.33%	30,413
May 7, 2026	15.57	15.60	15.53	15.56	15.09	-0.11%	35,570
May 6, 2026	15.56	15.59	15.53	15.58	15.11	0.58%	18,812
May 5, 2026	15.42	15.51	15.42	15.49	15.02	1.00%	24,156
May 4, 2026	15.39	15.42	15.28	15.33	14.87	-0.38%	68,755
May 1, 2026	15.39	15.40	15.36	15.39	14.93	0.31%	11,814
Apr 30, 2026	15.30	15.52	15.27	15.49	14.88	1.88%	50,252
Apr 29, 2026	15.20	15.22	15.12	15.21	14.61	0.03%	23,359
Apr 28, 2026	15.18	15.22	15.10	15.20	14.60	-0.38%	58,259
Apr 27, 2026	15.20	15.35	15.14	15.26	14.66	0.39%	42,732
Apr 24, 2026	15.08	15.21	15.07	15.20	14.60	1.27%	36,410
Apr 23, 2026	15.16	15.26	14.95	15.15	14.42	-0.39%	29,387
Apr 22, 2026	15.09	15.21	15.09	15.21	14.48	1.55%	20,654
Apr 21, 2026	15.14	15.15	14.96	14.98	14.26	-0.65%	40,970
Apr 20, 2026	15.09	15.11	15.04	15.08	14.35	-0.20%	22,754
Apr 17, 2026	15.10	15.12	15.10	15.11	14.38	0.22%	18,985
Apr 16, 2026	15.20	15.30	15.20	15.22	14.35	0.07%	33,674
Apr 15, 2026	15.20	15.31	15.15	15.21	14.34	0.20%	49,598
Apr 14, 2026	15.12	15.19	15.12	15.18	14.31	0.46%	25,438
Apr 13, 2026	14.92	15.11	14.90	15.11	14.24	0.94%	43,594
Apr 10, 2026	15.00	15.00	14.97	14.97	14.11	0.01%	24,322
Apr 9, 2026	15.06	15.13	15.06	15.11	14.11	0.34%	23,769
Apr 8, 2026	15.05	15.07	14.89	15.06	14.06	1.52%	17,050
Apr 7, 2026	14.75	14.83	14.71	14.83	13.85	-0.08%	18,732
Apr 6, 2026	14.76	14.86	14.76	14.85	13.86	0.56%	25,751
Apr 2, 2026	14.67	14.79	14.67	14.76	13.78	0.11%	15,788
Apr 1, 2026	14.87	14.91	14.85	14.89	13.77	0.52%	28,703
Mar 31, 2026	14.62	14.81	14.62	14.81	13.70	2.60%	17,677

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.