GraniteShares YieldBOOST BABA ETF (BBYY)

NASDAQ: BBYY · Real-Time Price · USD

9.51

-0.13 (-1.35%)

At close: Jun 26, 2026, 4:00 PM EDT

9.53

+0.02 (0.21%)

After-hours: Jun 26, 2026, 4:15 PM EDT

BBYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	9.48	9.53	9.48	9.51	9.51	-1.30%	1,527
Jun 25, 2026	9.71	9.71	9.62	9.64	9.64	-1.28%	3,287
Jun 24, 2026	9.81	9.81	9.76	9.76	9.76	-1.82%	620
Jun 23, 2026	9.91	9.95	9.91	9.94	9.94	-1.08%	6,820
Jun 22, 2026	10.06	10.10	10.04	10.05	10.05	-1.39%	1,861
Jun 18, 2026	10.14	10.19	10.14	10.19	10.19	-0.38%	1,063
Jun 17, 2026	10.54	10.54	10.33	10.33	10.23	-2.82%	1,363
Jun 16, 2026	10.51	10.63	10.51	10.63	10.53	-0.58%	2,344
Jun 15, 2026	10.68	10.70	10.65	10.69	10.59	0.20%	1,622
Jun 12, 2026	10.67	10.67	10.67	10.67	10.57	-0.36%	821
Jun 11, 2026	10.74	10.81	10.72	10.81	10.60	-1.11%	2,361
Jun 10, 2026	10.96	10.96	10.93	10.93	10.72	-1.34%	910
Jun 9, 2026	11.12	11.12	11.05	11.08	10.87	-0.20%	1,532
Jun 8, 2026	11.15	11.16	11.09	11.10	10.89	-0.16%	2,396
Jun 5, 2026	11.27	11.27	11.10	11.12	10.91	-1.47%	2,427
Jun 4, 2026	11.37	11.40	11.37	11.40	11.07	-0.09%	896
Jun 3, 2026	11.40	11.42	11.39	11.41	11.08	0.09%	2,632
Jun 2, 2026	11.39	11.39	11.39	11.39	11.07	1.10%	1,045
Jun 1, 2026	11.22	11.27	11.14	11.27	10.95	-0.09%	4,735
May 29, 2026	11.26	11.28	11.24	11.28	10.96	-0.78%	1,695
May 28, 2026	11.42	11.48	11.41	11.48	11.05	-0.82%	1,798
May 27, 2026	11.53	11.59	11.53	11.58	11.14	-1.27%	886
May 26, 2026	11.70	11.72	11.69	11.72	11.28	0.10%	5,914
May 22, 2026	11.62	11.71	11.62	11.71	11.27	-0.10%	10,146
May 21, 2026	11.71	11.88	11.71	11.84	11.28	-0.63%	6,774
May 20, 2026	11.92	11.92	11.90	11.92	11.35	-0.21%	1,233
May 19, 2026	11.93	11.95	11.93	11.94	11.38	0.34%	294
May 18, 2026	11.93	11.93	11.88	11.90	11.34	0.04%	4,463
May 15, 2026	12.05	12.08	11.90	11.90	11.33	-3.69%	2,550
May 14, 2026	12.58	12.58	12.52	12.55	11.77	-0.91%	2,029
May 13, 2026	11.89	12.71	11.87	12.66	11.88	4.95%	14,179
May 12, 2026	12.06	12.06	12.06	12.06	11.32	-0.76%	400
May 11, 2026	12.16	12.20	12.16	12.16	11.40	-1.01%	1,282
May 8, 2026	12.36	12.36	12.28	12.28	11.52	-0.08%	13,151
May 7, 2026	12.51	12.53	12.46	12.48	11.53	0.04%	17,071
May 6, 2026	12.45	12.48	12.45	12.47	11.53	1.80%	2,665
May 5, 2026	12.26	12.28	12.25	12.25	11.32	-0.04%	2,623
May 4, 2026	12.28	12.30	12.26	12.26	11.33	0.59%	2,029
May 1, 2026	12.23	12.23	12.18	12.18	11.26	-1.04%	1,433
Apr 30, 2026	12.44	12.50	12.44	12.50	11.38	0.55%	1,914
Apr 29, 2026	12.43	12.43	12.43	12.43	11.32	-0.77%	268
Apr 28, 2026	12.51	12.53	12.51	12.53	11.40	-1.12%	676
Apr 27, 2026	12.68	12.70	12.67	12.67	11.53	-1.60%	708
Apr 24, 2026	12.91	12.91	12.88	12.88	11.72	0.83%	291
Apr 23, 2026	13.10	13.10	12.98	12.98	11.63	-2.26%	674
Apr 22, 2026	13.28	13.28	13.28	13.28	11.89	0.68%	129
Apr 21, 2026	13.29	13.29	13.19	13.19	11.81	-1.68%	771
Apr 20, 2026	13.39	13.41	13.36	13.41	12.02	-0.07%	1,172
Apr 17, 2026	13.41	13.44	13.40	13.42	12.02	0.35%	6,924
Apr 16, 2026	13.56	13.58	13.56	13.58	11.98	0.85%	2,401
Apr 15, 2026	13.46	13.46	13.46	13.46	11.88	0.34%	220
Apr 14, 2026	13.37	13.42	13.37	13.42	11.84	1.28%	403
Apr 13, 2026	13.16	13.25	13.11	13.25	11.69	0.34%	2,036
Apr 10, 2026	13.20	13.20	13.19	13.20	11.65	0.04%	841
Apr 9, 2026	13.26	13.40	13.26	13.40	11.65	0.57%	1,049
Apr 8, 2026	13.34	13.34	13.26	13.32	11.58	4.22%	6,212
Apr 7, 2026	12.80	12.80	12.78	12.78	11.11	-2.02%	427
Apr 6, 2026	13.06	13.08	13.04	13.04	11.34	0.43%	786
Apr 2, 2026	12.96	12.99	12.96	12.99	11.29	-0.57%	448
Apr 1, 2026	13.32	13.32	13.27	13.27	11.36	-0.60%	1,994
Mar 31, 2026	13.35	13.35	13.35	13.35	11.43	1.41%	594
Mar 30, 2026	13.20	13.20	13.13	13.17	11.27	-0.31%	685
Mar 27, 2026	13.19	13.21	13.19	13.21	11.30	-0.59%	847
Mar 26, 2026	13.48	13.49	13.47	13.49	11.37	-1.35%	1,863
Mar 25, 2026	13.67	13.67	13.67	13.67	11.53	0.55%	367
Mar 24, 2026	13.56	13.60	13.55	13.60	11.46	-0.14%	852
Mar 23, 2026	13.60	13.63	13.60	13.61	11.48	0.81%	900
Mar 20, 2026	13.59	13.59	13.51	13.51	11.39	-0.40%	2,941
Mar 19, 2026	13.79	13.88	13.69	13.77	11.43	-3.59%	27,899
Mar 18, 2026	14.28	14.28	14.28	14.28	11.86	-0.49%	317
Mar 17, 2026	14.41	14.41	14.32	14.35	11.92	0.09%	1,421
Mar 16, 2026	14.39	14.42	14.34	14.34	11.91	0.53%	1,104
Mar 13, 2026	14.24	14.30	14.24	14.27	11.84	0.66%	4,897
Mar 12, 2026	14.44	14.44	14.39	14.39	11.76	-0.48%	576
Mar 11, 2026	14.46	14.46	14.46	14.46	11.82	0.45%	238
Mar 10, 2026	14.29	14.44	14.28	14.40	11.77	1.56%	2,951
Mar 9, 2026	13.90	14.17	13.90	14.17	11.59	0.63%	2,586
Mar 6, 2026	14.11	14.14	14.07	14.09	11.52	0.15%	2,556
Mar 5, 2026	14.29	14.32	14.25	14.29	11.50	-1.04%	2,306
Mar 4, 2026	14.46	14.47	14.44	14.44	11.62	-0.52%	1,083
Mar 3, 2026	14.50	14.55	14.48	14.51	11.68	-2.00%	1,524
Mar 2, 2026	14.67	14.81	14.67	14.81	11.92	-0.89%	2,341
Feb 27, 2026	15.02	15.02	14.94	14.94	12.03	-2.30%	5,925
Feb 26, 2026	15.64	15.64	15.45	15.59	12.31	-2.83%	2,889
Feb 25, 2026	15.94	16.06	15.94	16.04	12.67	-0.31%	5,879
Feb 24, 2026	16.08	16.09	16.08	16.09	12.71	0.34%	1,005
Feb 23, 2026	16.04	16.04	16.04	16.04	12.66	-0.70%	518
Feb 20, 2026	15.57	16.17	15.57	16.15	12.75	1.01%	5,592
Feb 19, 2026	16.38	16.41	16.21	16.30	12.63	-0.95%	3,114
Feb 18, 2026	16.60	16.63	16.45	16.45	12.75	-0.24%	3,228
Feb 17, 2026	16.45	16.54	16.45	16.49	12.78	-0.43%	2,342
Feb 13, 2026	16.39	16.86	16.39	16.56	12.83	-2.73%	2,935
Feb 12, 2026	17.65	17.70	17.16	17.36	13.19	-3.00%	3,751
Feb 11, 2026	17.81	17.90	17.81	17.90	13.60	-0.08%	613
Feb 10, 2026	17.88	17.95	17.88	17.91	13.61	1.33%	2,714
Feb 9, 2026	17.68	17.68	17.68	17.68	13.43	0.39%	759
Feb 6, 2026	17.45	17.61	17.45	17.61	13.38	1.63%	2,387
Feb 5, 2026	17.91	17.91	17.62	17.65	13.16	-0.99%	3,527
Feb 4, 2026	17.90	17.93	17.78	17.83	13.30	-1.60%	2,350
Feb 3, 2026	18.20	18.20	18.08	18.12	13.51	-2.64%	3,470