Skip to main content
GraniteShares YieldBOOST Gold Miners ETF (NUGY)
NASDAQ: NUGY · Real-Time Price · USD
16.28
-0.46 (-2.75%)
At close: Apr 28, 2026, 4:00 PM EDT
16.41
+0.13 (0.80%)
After-hours: Apr 28, 2026, 7:23 PM EDT

NUGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4116.4916.1816.2816.28-2.78%48,781
Apr 27, 202616.8616.8616.7116.7416.74-1.02%13,173
Apr 24, 202616.8316.9316.7516.9216.92-0.97%33,280
Apr 23, 202617.2317.2316.9817.0816.76-1.15%27,970
Apr 22, 202617.5617.6017.2817.2816.95-0.50%94,256
Apr 21, 202618.0018.0417.3617.3717.04-3.91%32,463
Apr 20, 202617.9918.1017.9118.0717.73-0.06%37,921
Apr 17, 202617.9318.1617.9318.0817.740.18%37,574
Apr 16, 202618.1118.1418.0218.0517.370.03%35,853
Apr 15, 202618.2018.2117.9718.0417.36-0.79%16,846
Apr 14, 202618.1818.2018.1518.1917.500.99%14,899
Apr 13, 202617.8919.8717.8618.0117.330.40%23,726
Apr 10, 202617.8517.9817.8517.9417.26-1.34%18,165
Apr 9, 202618.1418.2118.0618.1817.170.49%34,062
Apr 8, 202618.1218.1718.0118.0917.092.24%16,077
Apr 7, 202617.5617.7017.3817.7016.710.75%23,979
Apr 6, 202617.6017.6317.5517.5716.59-0.20%16,855
Apr 2, 202617.3517.6517.3517.6016.62-2.05%24,211
Apr 1, 202618.0518.0517.9317.9716.640.42%35,104
Mar 31, 202617.7217.9417.7017.9016.572.40%38,718
Mar 30, 202617.6317.6417.4317.4816.190.47%33,553
Mar 27, 202617.2017.4917.1817.3916.11-0.41%25,205
Mar 26, 202617.5517.7417.4717.4715.87-1.82%12,546
Mar 25, 202618.0118.0117.6617.7916.171.31%13,819
Mar 24, 202617.4117.6117.4017.5615.960.18%9,520
Mar 23, 202617.4417.6517.4417.5315.930.74%24,792
Mar 20, 202617.5417.5417.3417.4015.82-2.68%33,307
Mar 19, 202617.7417.9117.7317.8815.93-1.93%32,934
Mar 18, 202618.2618.3418.1018.2316.24-1.83%57,047
Mar 17, 202618.6318.8718.5418.5716.54-0.32%50,583
Mar 16, 202618.6118.7518.5318.6316.600.11%120,178
Mar 13, 202619.2619.3218.6118.6116.58-5.80%39,028
Mar 12, 202620.0120.0119.6519.7617.26-1.40%20,237
Mar 11, 202620.3020.3019.8920.0417.51-2.18%25,985
Mar 10, 202620.5820.7720.4820.4817.900.56%15,174
Mar 9, 202619.9520.3719.9120.3717.800.42%157,021
Mar 6, 202620.1620.3619.6020.2917.72-2.17%45,858
Mar 5, 202620.9420.9420.6220.7417.78-1.50%38,657
Mar 4, 202621.4621.4621.0221.0518.05-0.76%46,892
Mar 3, 202621.4821.4821.0621.2118.19-5.00%76,677
Mar 2, 202622.3722.4822.0022.3319.140.12%64,462
Feb 27, 202622.4122.4122.2422.3019.12-1.23%33,872
Feb 26, 202622.3922.5922.1122.5818.990.99%55,205
Feb 25, 202622.3822.4722.3022.3618.810.48%28,917
Feb 24, 202621.9622.2921.9422.2518.720.61%31,856
Feb 23, 202622.0222.1622.0222.1118.600.75%45,147
Feb 20, 202621.8021.9721.5021.9518.47-1.03%60,476
Feb 19, 202621.8522.2521.7322.1818.311.29%60,388
Feb 18, 202621.8022.1921.7021.9018.081.40%112,250
Feb 17, 202622.1522.1521.1421.5917.83-3.50%64,496
Feb 13, 202621.9522.4921.7822.3818.481.58%36,578
Feb 12, 202622.9222.9822.0122.0317.84-3.91%67,387
Feb 11, 202622.9423.0022.7822.9318.570.79%37,801
Feb 10, 202622.5822.8822.5822.7518.420.56%51,005
Feb 9, 202622.2622.6822.2622.6218.322.33%32,293
Feb 6, 202621.8722.1521.7722.1017.901.75%44,458
Feb 5, 202622.0822.3921.7221.7217.25-3.52%117,537
Feb 4, 202622.6222.6622.2522.5217.880.21%43,376
Feb 3, 202622.5822.6022.3322.4717.840.97%63,879
Feb 2, 202622.2322.3122.1122.2517.670.05%131,641
Jan 30, 202622.8422.8522.1522.2417.66-7.34%93,872
Jan 29, 202624.6724.7023.6024.0018.69-2.08%143,542
Jan 28, 202624.4324.5624.3424.5119.090.83%156,686
Jan 27, 202624.1724.3423.6924.3118.931.00%63,201
Jan 26, 202624.2424.3624.0424.0718.740.15%86,795
Jan 23, 202623.9224.0823.8024.0318.71-1.18%48,743
Jan 22, 202623.8024.4623.8024.3218.592.28%57,037
Jan 21, 202623.9224.0023.7023.7818.18-0.80%62,456
Jan 20, 202623.8723.9823.7623.9718.332.57%64,479
Jan 16, 202623.3623.4122.9323.3717.87-1.47%46,040
Jan 15, 202623.5523.9023.5023.7217.790.40%41,965
Jan 14, 202623.7023.7323.5523.6217.720.20%33,791
Jan 13, 202623.5923.6723.5123.5817.690.52%39,404
Jan 12, 202623.3323.5623.3323.4617.601.30%24,087
Jan 9, 202623.0623.2823.0623.1617.37-0.98%15,797
Jan 8, 202623.1023.4223.0823.3817.220.21%24,728
Jan 7, 202623.2123.3723.0623.3417.18-0.02%18,542
Jan 6, 202623.2023.3623.1523.3417.191.39%44,183
Jan 5, 202622.8823.1522.8723.0216.952.32%22,525
Jan 2, 202622.7422.8322.0122.5016.57-2.23%38,545
Dec 31, 202523.2523.6523.0123.0116.62-2.21%43,513
Dec 30, 202523.8023.8323.4223.5316.991.13%50,093
Dec 29, 202523.6824.0423.1323.2716.80-6.02%57,890
Dec 26, 202524.5424.8324.5024.7617.88-0.69%40,691
Dec 24, 202524.9324.9624.8324.9317.650.06%24,208
Dec 23, 202524.9324.9524.8124.9117.640.15%16,633
Dec 22, 202524.8725.0524.7724.8817.620.97%21,461
Dec 19, 202524.2424.7524.0024.6417.450.57%22,564
Dec 18, 202524.4424.7924.3724.5017.020.12%64,019
Dec 17, 202524.5024.5024.2324.4717.000.89%48,806
Dec 16, 202524.1924.4124.0124.2516.850.33%18,590
Dec 15, 202524.4024.4024.0124.1716.79-0.23%25,211
Dec 12, 202524.4024.8024.1824.2316.83-1.93%18,141
Dec 11, 202524.4724.8024.4724.7016.841.25%44,451
Dec 10, 202524.0724.4624.0124.4016.630.98%18,183
Dec 9, 202523.7824.2623.6224.1616.472.76%5,095
Dec 8, 202524.1324.3123.5023.5116.02-2.47%15,088
Dec 5, 202524.4124.7324.0924.1116.43-2.11%13,562
Dec 4, 202524.2924.7024.2424.6216.470.57%27,998
Dec 3, 202524.8124.8324.4524.4816.38-0.09%23,838