GraniteShares YieldBOOST NVDA ETF (NVYY)

NASDAQ: NVYY · Real-Time Price · USD

12.58

-0.17 (-1.34%)

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

12.57

-0.01 (-0.07%)

After-hours: Jun 26, 2026, 6:57 PM EDT

NVYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.57	12.62	12.54	12.58	12.58	-1.36%	33,156
Jun 25, 2026	12.90	12.94	12.71	12.75	12.75	-0.92%	69,910
Jun 24, 2026	12.95	13.00	12.75	12.87	12.87	-0.57%	63,419
Jun 23, 2026	13.03	13.03	12.90	12.95	12.94	-1.45%	69,945
Jun 22, 2026	13.11	13.18	13.11	13.14	13.14	0.34%	157,896
Jun 18, 2026	13.07	13.10	13.02	13.09	13.09	0.89%	71,336
Jun 17, 2026	13.13	13.16	13.08	13.10	12.97	-0.30%	82,852
Jun 16, 2026	13.14	13.16	13.12	13.14	13.01	-0.19%	46,676
Jun 15, 2026	13.12	13.17	13.12	13.17	13.04	0.76%	137,099
Jun 12, 2026	13.01	13.09	12.99	13.07	12.94	0.31%	81,572
Jun 11, 2026	13.04	13.16	13.01	13.15	12.90	0.86%	139,292
Jun 10, 2026	13.15	13.25	13.00	13.04	12.79	-1.78%	43,150
Jun 9, 2026	13.33	13.37	13.05	13.28	13.02	-0.03%	58,622
Jun 8, 2026	13.33	13.33	13.24	13.28	13.03	0.12%	59,812
Jun 5, 2026	13.50	13.50	13.21	13.26	13.01	-2.48%	83,469
Jun 4, 2026	13.57	13.77	13.53	13.73	13.34	0.82%	150,503
Jun 3, 2026	13.68	13.72	13.60	13.62	13.23	-0.48%	94,388
Jun 2, 2026	13.70	13.76	13.68	13.69	13.30	-0.15%	99,950
Jun 1, 2026	13.66	13.72	13.64	13.71	13.32	0.62%	132,131
May 29, 2026	13.60	13.65	13.56	13.62	13.23	0.13%	119,739
May 28, 2026	13.64	13.75	13.62	13.73	13.22	0.34%	151,383
May 27, 2026	13.78	13.78	13.57	13.68	13.17	-0.69%	67,960
May 26, 2026	13.85	13.95	13.65	13.78	13.26	-0.08%	168,994
May 22, 2026	14.10	14.10	13.79	13.79	13.28	-1.71%	109,211
May 21, 2026	14.17	14.30	14.14	14.24	13.51	0.48%	137,572
May 20, 2026	14.11	14.19	14.04	14.17	13.44	1.16%	97,740
May 19, 2026	13.96	14.10	13.94	14.01	13.29	-0.07%	67,110
May 18, 2026	14.12	14.13	13.97	14.02	13.30	-0.85%	95,712
May 15, 2026	14.03	14.14	14.02	14.14	13.41	0.10%	150,067
May 14, 2026	14.27	14.34	14.27	14.34	13.40	0.84%	172,326
May 13, 2026	14.23	14.24	14.19	14.22	13.28	0.49%	85,226
May 12, 2026	14.10	14.19	14.08	14.15	13.22	0.21%	112,361
May 11, 2026	14.01	14.16	14.01	14.12	13.19	0.50%	98,150
May 8, 2026	14.06	14.07	14.03	14.05	13.13	0.06%	87,623
May 7, 2026	14.14	14.25	14.12	14.25	13.12	1.21%	226,066
May 6, 2026	13.74	14.15	13.70	14.08	12.96	3.53%	130,767
May 5, 2026	13.73	13.75	13.58	13.60	12.52	-0.68%	137,461
May 4, 2026	13.72	13.80	13.61	13.69	12.61	-0.15%	135,505
May 1, 2026	13.89	13.92	13.70	13.71	12.62	-0.77%	123,670
Apr 30, 2026	14.56	14.56	14.03	14.03	12.72	-2.95%	203,695
Apr 29, 2026	14.55	14.55	14.43	14.46	13.11	-0.78%	82,333
Apr 28, 2026	14.47	14.59	14.43	14.57	13.21	-0.25%	50,701
Apr 27, 2026	14.53	14.62	14.49	14.61	13.25	1.11%	84,308
Apr 24, 2026	14.20	14.50	14.16	14.45	13.10	2.29%	106,247
Apr 23, 2026	14.44	14.55	14.25	14.34	12.81	-1.10%	97,739
Apr 22, 2026	14.36	14.50	14.32	14.50	12.95	1.39%	185,794
Apr 21, 2026	14.38	14.42	14.27	14.30	12.77	-0.48%	90,215
Apr 20, 2026	14.31	14.40	14.25	14.37	12.83	0.10%	73,166
Apr 17, 2026	14.36	14.39	14.33	14.36	12.82	0.48%	66,394
Apr 16, 2026	14.45	14.53	14.43	14.51	12.76	0.12%	92,214
Apr 15, 2026	14.47	14.52	14.47	14.50	12.74	0.19%	42,804
Apr 14, 2026	14.34	14.48	14.34	14.47	12.72	0.99%	107,436
Apr 13, 2026	14.22	14.34	14.22	14.33	12.59	0.17%	83,182
Apr 10, 2026	14.26	14.31	14.26	14.30	12.57	0.53%	97,899
Apr 9, 2026	14.34	14.45	14.33	14.44	12.51	0.63%	74,237
Apr 8, 2026	14.52	14.52	14.32	14.35	12.43	1.18%	80,523
Apr 7, 2026	14.06	14.18	13.95	14.18	12.28	0.11%	57,530
Apr 6, 2026	14.15	14.17	14.10	14.17	12.27	0.34%	80,824
Apr 2, 2026	14.00	14.14	13.97	14.12	12.23	0.21%	115,504
Apr 1, 2026	14.34	14.41	14.25	14.30	12.20	0.50%	52,920
Mar 31, 2026	13.95	14.25	13.95	14.23	12.14	2.60%	66,854
Mar 30, 2026	14.01	14.04	13.85	13.87	11.84	-1.02%	88,447
Mar 27, 2026	14.27	14.32	13.98	14.01	11.96	-2.83%	147,410
Mar 26, 2026	14.93	14.93	14.61	14.65	12.31	-2.42%	94,871
Mar 25, 2026	14.86	15.12	14.86	15.01	12.61	2.06%	61,282
Mar 24, 2026	14.74	14.80	14.67	14.71	12.36	-0.47%	82,128
Mar 23, 2026	14.95	15.04	14.78	14.78	12.41	0.31%	133,815
Mar 20, 2026	15.19	15.19	14.70	14.73	12.38	-3.19%	142,057
Mar 19, 2026	15.51	15.56	15.29	15.45	12.78	-1.02%	111,597
Mar 18, 2026	15.82	15.87	15.61	15.61	12.92	-0.93%	115,683
Mar 17, 2026	15.89	15.89	15.75	15.76	13.04	-0.24%	60,130
Mar 16, 2026	15.69	15.97	15.68	15.79	13.07	1.79%	78,525
Mar 13, 2026	15.76	15.76	15.51	15.52	12.84	-0.71%	91,607
Mar 12, 2026	15.99	16.00	15.85	15.93	12.93	-0.65%	79,483
Mar 11, 2026	15.98	16.05	15.95	16.03	13.01	0.76%	73,903
Mar 10, 2026	15.77	15.98	15.77	15.91	12.92	0.93%	67,214
Mar 9, 2026	15.25	15.76	15.15	15.76	12.80	2.85%	106,772
Mar 6, 2026	15.44	15.58	15.26	15.33	12.44	-1.77%	82,547
Mar 5, 2026	15.80	15.91	15.57	15.90	12.67	0.28%	103,559
Mar 4, 2026	15.80	15.89	15.75	15.85	12.63	0.51%	46,267
Mar 3, 2026	15.68	15.77	15.62	15.77	12.57	-0.50%	55,106
Mar 2, 2026	15.69	15.93	15.69	15.85	12.63	0.57%	99,739
Feb 27, 2026	16.05	16.07	15.76	15.76	12.56	-3.09%	132,048
Feb 26, 2026	17.14	17.19	16.57	16.59	12.96	-3.22%	197,770
Feb 25, 2026	17.10	17.19	17.06	17.14	13.39	0.81%	134,153
Feb 24, 2026	16.91	17.02	16.75	17.00	13.28	0.73%	178,690
Feb 23, 2026	16.88	16.98	16.82	16.88	13.19	0.54%	198,595
Feb 20, 2026	16.61	16.79	16.59	16.79	13.12	0.63%	190,324
Feb 19, 2026	16.96	17.02	16.86	17.00	13.03	-	126,241
Feb 18, 2026	16.95	17.11	16.87	17.00	13.03	2.01%	53,152
Feb 17, 2026	16.47	16.96	16.09	16.66	12.78	1.18%	134,325
Feb 13, 2026	16.97	16.97	16.39	16.47	12.63	-2.71%	137,341
Feb 12, 2026	17.60	17.63	17.22	17.25	12.98	-1.32%	126,939
Feb 11, 2026	17.54	17.54	17.36	17.48	13.15	0.52%	73,198
Feb 10, 2026	17.46	17.46	17.33	17.39	13.08	0.46%	70,662
Feb 9, 2026	17.05	17.38	17.05	17.31	13.02	1.52%	100,871
Feb 6, 2026	16.45	17.20	16.40	17.05	12.83	4.90%	127,938
Feb 5, 2026	16.71	16.82	16.57	16.57	12.23	-0.90%	184,782
Feb 4, 2026	17.05	17.05	16.69	16.72	12.34	-2.17%	256,484
Feb 3, 2026	17.65	17.65	16.91	17.09	12.61	-2.68%	107,362