Skip to main content
GraniteShares YieldBOOST NVDA ETF (NVYY)
NASDAQ: NVYY · Real-Time Price · USD
14.57
-0.04 (-0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
14.60
+0.03 (0.17%)
After-hours: Apr 28, 2026, 7:51 PM EDT

NVYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4714.5914.4314.5714.57-0.25%50,226
Apr 27, 202614.5314.6214.4914.6114.611.11%84,308
Apr 24, 202614.2014.5014.1614.4514.450.76%106,247
Apr 23, 202614.4414.5514.2514.3414.13-1.10%97,739
Apr 22, 202614.3614.5014.3214.5014.281.39%185,794
Apr 21, 202614.3814.4214.2714.3014.09-0.48%90,215
Apr 20, 202614.3114.4014.2514.3714.160.10%73,166
Apr 17, 202614.3614.3914.3314.3614.14-1.08%66,394
Apr 16, 202614.4514.5314.4314.5114.070.12%92,214
Apr 15, 202614.4714.5214.4714.5014.060.19%42,804
Apr 14, 202614.3414.4814.3414.4714.030.99%107,436
Apr 13, 202614.2214.3414.2214.3313.890.17%83,182
Apr 10, 202614.2614.3114.2614.3013.87-0.97%97,899
Apr 9, 202614.3414.4514.3314.4413.800.63%74,237
Apr 8, 202614.5214.5214.3214.3513.711.18%80,523
Apr 7, 202614.0614.1813.9514.1813.550.11%57,530
Apr 6, 202614.1514.1714.1014.1713.540.34%80,824
Apr 2, 202614.0014.1413.9714.1213.49-1.27%115,504
Apr 1, 202614.3414.4114.2514.3013.460.51%52,920
Mar 31, 202613.9514.2513.9514.2313.402.60%66,854
Mar 30, 202614.0114.0413.8513.8713.06-1.02%88,447
Mar 27, 202614.2714.3213.9814.0113.19-4.35%147,410
Mar 26, 202614.9314.9314.6114.6513.57-2.42%94,871
Mar 25, 202614.8615.1214.8615.0113.912.06%61,282
Mar 24, 202614.7414.8014.6714.7113.63-0.47%82,128
Mar 23, 202614.9515.0414.7814.7813.690.31%133,815
Mar 20, 202615.1915.1914.7014.7313.65-4.63%142,057
Mar 19, 202615.5115.5615.2915.4514.10-1.02%111,597
Mar 18, 202615.8215.8715.6115.6114.25-0.93%115,683
Mar 17, 202615.8915.8915.7515.7614.38-0.24%60,130
Mar 16, 202615.6915.9715.6815.7914.421.80%78,525
Mar 13, 202615.7615.7615.5115.5214.16-2.59%91,607
Mar 12, 202615.9916.0015.8515.9314.26-0.65%79,483
Mar 11, 202615.9816.0515.9516.0314.360.76%73,903
Mar 10, 202615.7715.9815.7715.9114.250.93%67,214
Mar 9, 202615.2515.7615.1515.7614.122.85%106,772
Mar 6, 202615.4415.5815.2615.3313.73-3.57%82,547
Mar 5, 202615.8015.9115.5715.9013.970.28%103,559
Mar 4, 202615.8015.8915.7515.8513.930.51%46,267
Mar 3, 202615.6815.7715.6215.7713.86-0.50%55,106
Mar 2, 202615.6915.9315.6915.8513.930.57%99,739
Feb 27, 202616.0516.0715.7615.7613.85-5.00%132,048
Feb 26, 202617.1417.1916.5716.5914.30-3.21%197,770
Feb 25, 202617.1017.1917.0617.1414.770.81%134,153
Feb 24, 202616.9117.0216.7517.0014.650.73%178,690
Feb 23, 202616.8816.9816.8216.8814.550.54%198,595
Feb 20, 202616.6116.7916.5916.7914.47-1.24%190,324
Feb 19, 202616.9617.0216.8617.0014.38-126,241
Feb 18, 202616.9517.1116.8717.0014.382.02%53,152
Feb 17, 202616.4716.9616.0916.6614.091.18%134,325
Feb 13, 202616.9716.9716.3916.4713.93-4.52%137,341
Feb 12, 202617.6017.6317.2217.2514.32-1.32%126,939
Feb 11, 202617.5417.5417.3617.4814.510.52%73,198
Feb 10, 202617.4617.4617.3317.3914.430.46%70,662
Feb 9, 202617.0517.3817.0517.3114.371.52%100,871
Feb 6, 202616.4517.2016.4017.0514.152.90%127,938
Feb 5, 202616.7116.8216.5716.5713.49-0.90%184,782
Feb 4, 202617.0517.0516.6916.7213.61-2.17%256,484
Feb 3, 202617.6517.6516.9117.0913.91-2.68%107,362
Feb 2, 202617.7217.9017.5017.5614.30-2.34%88,161
Jan 30, 202617.8717.9817.8117.9814.64-1.36%104,660
Jan 29, 202618.1018.2417.8018.2314.570.81%206,543
Jan 28, 202618.0718.1418.0418.0814.450.50%80,350
Jan 27, 202617.8718.0117.7917.9914.381.01%87,970
Jan 26, 202617.8117.9117.8017.8114.24-0.11%132,953
Jan 23, 202617.7717.8517.7517.8314.25-0.89%105,597
Jan 22, 202617.9218.0417.9117.9914.100.50%122,905
Jan 21, 202617.3317.9317.2917.9014.033.29%190,718
Jan 20, 202617.8317.8917.2317.3313.59-4.94%309,710
Jan 16, 202618.2518.3318.2318.2314.29-1.62%80,074
Jan 15, 202618.4418.6318.4418.5314.261.81%148,065
Jan 14, 202618.3618.3617.9018.2014.00-1.30%160,264
Jan 13, 202618.3518.6518.2518.4414.190.66%93,940
Jan 12, 202618.1018.6618.1018.3214.10-0.05%157,110
Jan 9, 202618.3918.5018.2118.3314.10-2.24%140,690
Jan 8, 202619.1119.1218.5818.7514.14-1.73%311,030
Jan 7, 202618.9319.1618.8419.0814.391.17%166,601
Jan 6, 202618.9819.1118.8418.8614.230.05%164,793
Jan 5, 202618.9519.0518.6018.8514.220.32%125,337
Jan 2, 202618.8519.0118.7518.7914.17-0.32%165,296
Dec 31, 202519.2019.2318.8218.8513.96-0.21%272,024
Dec 30, 202518.9619.0018.8518.8913.99-0.11%205,804
Dec 29, 202518.8718.9418.7618.9114.00-0.42%180,564
Dec 26, 202519.0319.0818.9918.9914.06-1.45%157,408
Dec 24, 202519.2319.3019.2319.2714.000.21%77,071
Dec 23, 202519.0719.2919.0519.2313.970.84%177,247
Dec 22, 202519.0419.1019.0419.0713.860.95%104,957
Dec 19, 202518.7919.0218.7918.8913.720.21%142,357
Dec 18, 202518.8319.0518.6818.8513.441.78%308,124
Dec 17, 202519.0319.0518.5218.5213.21-3.64%325,315
Dec 16, 202519.0619.2518.9419.2213.710.42%134,465
Dec 15, 202519.2419.4019.0819.1413.65-0.26%108,874
Dec 12, 202520.0620.2019.1219.1913.69-5.84%212,123
Dec 11, 202520.3020.4019.8720.3814.25-0.92%211,905
Dec 10, 202520.6520.6720.4720.5714.38-0.29%112,744
Dec 9, 202520.6320.6420.4920.6314.430.39%81,162
Dec 8, 202520.4920.6520.4720.5514.370.74%105,984
Dec 5, 202520.4520.4520.2620.4014.27-1.88%109,415
Dec 4, 202520.6220.7920.5320.7914.261.61%157,790
Dec 3, 202520.5320.5720.3120.4614.04-96,687