GraniteShares YieldBOOST META ETF (FBYY)
NASDAQ: FBYY · Real-Time Price · USD
16.04
-0.23 (-1.42%)
Mar 9, 2026, 12:25 PM EDT - Market open
FBYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -2.19% | 256 |
| Mar 5, 2026 | 16.70 | 16.70 | 16.63 | 16.64 | 16.64 | -0.09% | 681 |
| Mar 4, 2026 | 16.66 | 16.66 | 16.65 | 16.65 | 16.65 | 0.97% | 514 |
| Mar 3, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.30% | 175 |
| Mar 2, 2026 | 16.37 | 16.45 | 16.37 | 16.44 | 16.44 | 0.39% | 2,450 |
| Feb 27, 2026 | 16.27 | 16.38 | 16.27 | 16.38 | 16.38 | -1.69% | 484 |
| Feb 26, 2026 | 16.48 | 16.66 | 16.47 | 16.66 | 16.50 | 0.71% | 1,417 |
| Feb 25, 2026 | 16.25 | 16.54 | 16.25 | 16.54 | 16.39 | 2.34% | 1,916 |
| Feb 24, 2026 | 16.13 | 16.16 | 16.07 | 16.16 | 16.01 | 0.38% | 685 |
| Feb 23, 2026 | 16.38 | 16.38 | 16.10 | 16.10 | 15.95 | -1.75% | 247 |
| Feb 20, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.24 | -0.23% | 419 |
| Feb 19, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.12 | 0.45% | 357 |
| Feb 18, 2026 | 16.01 | 16.35 | 16.01 | 16.35 | 16.05 | 0.70% | 1,777 |
| Feb 17, 2026 | 16.21 | 16.24 | 16.21 | 16.24 | 15.93 | -0.45% | 220 |
| Feb 13, 2026 | 16.30 | 16.67 | 16.30 | 16.31 | 16.01 | -3.60% | 2,492 |
| Feb 12, 2026 | 17.38 | 17.38 | 16.92 | 16.92 | 16.44 | -2.72% | 1,832 |
| Feb 11, 2026 | 17.32 | 17.40 | 17.27 | 17.40 | 16.90 | 0.04% | 1,024 |
| Feb 10, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 16.89 | -0.38% | 67 |
| Feb 9, 2026 | 17.52 | 17.54 | 17.46 | 17.46 | 16.96 | 1.54% | 2,174 |
| Feb 6, 2026 | 17.22 | 17.22 | 17.13 | 17.19 | 16.70 | -1.80% | 7,113 |
| Feb 5, 2026 | 17.51 | 17.59 | 17.40 | 17.51 | 16.84 | -0.27% | 9,263 |
| Feb 4, 2026 | 17.76 | 17.76 | 17.55 | 17.55 | 16.89 | -3.20% | 1,282 |
| Feb 3, 2026 | 18.33 | 18.33 | 18.13 | 18.13 | 17.45 | -2.44% | 214 |
| Feb 2, 2026 | 18.72 | 18.74 | 18.57 | 18.59 | 17.88 | -0.58% | 1,115 |
| Jan 30, 2026 | 18.73 | 18.73 | 18.65 | 18.70 | 17.99 | -0.85% | 3,938 |
| Jan 29, 2026 | 18.89 | 18.94 | 18.80 | 18.86 | 17.98 | 2.00% | 1,749 |
| Jan 28, 2026 | 18.45 | 18.52 | 18.45 | 18.49 | 17.62 | 0.05% | 916 |
| Jan 27, 2026 | 18.50 | 18.50 | 18.33 | 18.48 | 17.61 | 0.46% | 837 |
| Jan 26, 2026 | 18.28 | 18.42 | 18.28 | 18.39 | 17.53 | 1.46% | 748 |
| Jan 23, 2026 | 18.17 | 18.17 | 18.13 | 18.13 | 17.28 | -0.85% | 352 |
| Jan 22, 2026 | 18.30 | 18.30 | 18.23 | 18.28 | 17.26 | 3.07% | 1,750 |
| Jan 21, 2026 | 17.55 | 17.81 | 17.55 | 17.74 | 16.75 | 1.30% | 769 |
| Jan 20, 2026 | 17.64 | 17.64 | 17.51 | 17.51 | 16.53 | -3.70% | 452 |
| Jan 16, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 17.17 | -1.70% | 91 |
| Jan 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 17.30 | 0.38% | 142 |
| Jan 14, 2026 | 18.75 | 18.75 | 18.43 | 18.43 | 17.23 | -2.80% | 2,102 |
| Jan 13, 2026 | 19.04 | 19.04 | 18.76 | 18.96 | 17.73 | -2.22% | 2,278 |
| Jan 12, 2026 | 19.80 | 19.80 | 19.39 | 19.39 | 18.13 | -2.09% | 1,989 |
| Jan 9, 2026 | 19.41 | 19.80 | 19.28 | 19.80 | 18.52 | 1.09% | 2,097 |
| Jan 8, 2026 | 19.58 | 19.59 | 19.58 | 19.59 | 18.15 | -0.07% | 815 |
| Jan 7, 2026 | 19.53 | 19.60 | 19.53 | 19.60 | 18.16 | -1.41% | 380 |
| Jan 6, 2026 | 19.76 | 19.88 | 19.72 | 19.88 | 18.42 | 0.38% | 464 |
| Jan 5, 2026 | 19.53 | 19.84 | 19.53 | 19.81 | 18.35 | 1.47% | 476 |
| Jan 2, 2026 | 20.01 | 20.01 | 19.29 | 19.52 | 18.08 | -2.85% | 1,415 |
| Dec 31, 2025 | 20.19 | 20.26 | 20.09 | 20.09 | 18.43 | -0.64% | 1,495 |
| Dec 30, 2025 | 20.18 | 20.22 | 20.18 | 20.22 | 18.55 | 1.88% | 1,220 |
| Dec 29, 2025 | 19.77 | 19.85 | 19.77 | 19.85 | 18.21 | -1.97% | 496 |
| Dec 26, 2025 | 20.17 | 20.25 | 20.17 | 20.25 | 18.58 | -0.42% | 377 |
| Dec 24, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 18.48 | 0.27% | 8,117 |
| Dec 23, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 18.43 | 0.86% | 181 |
| Dec 22, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 18.27 | 0.12% | 265 |
| Dec 19, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 18.25 | -0.80% | 202 |
| Dec 18, 2025 | 20.25 | 20.25 | 20.24 | 20.24 | 18.22 | 0.70% | 505 |
| Dec 17, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 18.10 | -0.36% | 124 |
| Dec 16, 2025 | 20.03 | 20.17 | 20.03 | 20.17 | 18.16 | 1.20% | 1,505 |
| Dec 15, 2025 | 19.78 | 19.96 | 19.78 | 19.93 | 17.95 | 0.54% | 4,718 |
| Dec 12, 2025 | 20.04 | 20.04 | 19.83 | 19.83 | 17.85 | -3.49% | 471 |
| Dec 11, 2025 | 20.60 | 20.60 | 20.54 | 20.54 | 18.32 | 0.20% | 295 |
| Dec 10, 2025 | 20.59 | 20.59 | 20.50 | 20.50 | 18.29 | -1.39% | 445 |
| Dec 9, 2025 | 20.71 | 20.79 | 20.71 | 20.79 | 18.55 | -1.69% | 654 |
| Dec 8, 2025 | 21.27 | 21.27 | 21.15 | 21.15 | 18.86 | -0.94% | 1,419 |
| Dec 5, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 19.04 | -0.61% | 1,362 |
| Dec 4, 2025 | 21.59 | 21.59 | 21.44 | 21.48 | 18.98 | 2.87% | 3,448 |
| Dec 3, 2025 | 21.00 | 21.06 | 20.88 | 20.88 | 18.45 | -1.01% | 538 |
| Dec 2, 2025 | 21.01 | 21.12 | 20.95 | 21.10 | 18.64 | 1.27% | 2,456 |
| Dec 1, 2025 | 20.81 | 20.94 | 20.81 | 20.83 | 18.41 | -0.97% | 1,089 |
| Nov 28, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 18.59 | -0.78% | 119 |
| Nov 26, 2025 | 21.25 | 21.25 | 21.20 | 21.20 | 18.56 | -0.09% | 668 |
| Nov 25, 2025 | 21.18 | 21.22 | 21.18 | 21.22 | 18.58 | 0.57% | 1,177 |
| Nov 24, 2025 | 20.94 | 21.12 | 20.94 | 21.10 | 18.47 | 1.75% | 2,076 |
| Nov 21, 2025 | 20.79 | 20.81 | 20.41 | 20.74 | 18.16 | 0.14% | 6,665 |
| Nov 20, 2025 | 21.37 | 21.40 | 20.59 | 20.71 | 17.96 | -0.55% | 886 |
| Nov 19, 2025 | 20.86 | 20.91 | 20.54 | 20.82 | 18.06 | -1.46% | 2,674 |
| Nov 18, 2025 | 20.78 | 21.33 | 20.78 | 21.13 | 18.33 | -0.47% | 2,338 |
| Nov 17, 2025 | 21.45 | 21.52 | 21.23 | 21.23 | 18.41 | -1.07% | 1,016 |
| Nov 14, 2025 | 20.73 | 21.46 | 20.73 | 21.46 | 18.61 | -0.75% | 663 |
| Nov 13, 2025 | 21.57 | 21.64 | 21.46 | 21.62 | 18.57 | 0.05% | 1,116 |
| Nov 12, 2025 | 22.25 | 22.25 | 21.61 | 21.61 | 18.56 | -2.95% | 771 |
| Nov 11, 2025 | 22.05 | 22.27 | 22.05 | 22.27 | 19.13 | -0.17% | 472 |
| Nov 10, 2025 | 22.76 | 22.76 | 22.13 | 22.31 | 19.16 | 1.37% | 2,373 |
| Nov 7, 2025 | 21.85 | 22.01 | 21.64 | 22.01 | 18.90 | -1.25% | 1,745 |
| Nov 6, 2025 | 22.71 | 22.73 | 22.29 | 22.29 | 18.95 | -4.05% | 1,866 |
| Nov 5, 2025 | 22.85 | 23.45 | 22.85 | 23.23 | 19.75 | 1.67% | 3,783 |
| Nov 4, 2025 | 23.04 | 23.31 | 22.85 | 22.85 | 19.43 | -1.62% | 4,357 |
| Nov 3, 2025 | 23.64 | 23.69 | 23.22 | 23.22 | 19.75 | -1.41% | 5,317 |
| Oct 31, 2025 | 23.58 | 23.59 | 23.51 | 23.56 | 20.03 | -1.11% | 2,509 |
| Oct 30, 2025 | 23.65 | 23.88 | 23.65 | 23.82 | 20.04 | -7.97% | 5,430 |
| Oct 29, 2025 | 25.80 | 25.88 | 25.79 | 25.88 | 21.78 | 0.34% | 1,255 |
| Oct 28, 2025 | 25.76 | 25.80 | 25.74 | 25.80 | 21.71 | 0.22% | 740 |
| Oct 27, 2025 | 25.76 | 25.81 | 25.72 | 25.74 | 21.66 | 1.76% | 3,819 |
| Oct 24, 2025 | 24.81 | 25.34 | 24.81 | 25.30 | 21.28 | 0.58% | 4,636 |
| Oct 23, 2025 | 25.00 | 25.25 | 25.00 | 25.15 | 20.96 | 0.78% | 4,395 |
| Oct 22, 2025 | 24.99 | 25.12 | 24.90 | 24.96 | 20.80 | 0.17% | 6,300 |