Skip to main content
GraniteShares YieldBOOST PLTR ETF (PLYY)
NASDAQ: PLYY · Real-Time Price · USD
13.62
0.00 (-0.02%)
At close: Mar 9, 2026, 4:00 PM EDT
13.62
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:15 PM EDT

PLYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.5713.6113.4713.56--0.43%8,364
Mar 6, 202613.5513.6413.5313.6213.62-1.10%11,371
Mar 5, 202613.7813.8313.7113.7713.56-0.18%12,000
Mar 4, 202613.7713.8413.7513.8013.580.59%16,515
Mar 3, 202613.6813.7213.5013.7113.500.22%10,500
Mar 2, 202613.6713.7013.6113.6813.481.59%6,320
Feb 27, 202613.3813.4713.2413.4713.26-0.30%4,106
Feb 26, 202613.4513.5213.3213.5113.051.14%3,491
Feb 25, 202613.1013.4613.1013.3612.913.92%8,005
Feb 24, 202612.8813.0012.8012.8612.42-1.21%8,160
Feb 23, 202613.1113.1112.8613.0112.57-2.92%7,983
Feb 20, 202613.2513.4113.1913.4112.95-1.35%5,634
Feb 19, 202613.4213.7013.3113.5912.880.24%8,432
Feb 18, 202613.6313.6513.5613.5612.852.06%9,960
Feb 17, 202612.9213.3612.9213.2812.600.71%6,089
Feb 13, 202612.9313.3812.9213.1912.51-1.09%11,873
Feb 12, 202613.9613.9613.3013.3412.39-4.87%6,872
Feb 11, 202614.1414.1413.7714.0213.02-1.93%11,899
Feb 10, 202614.4614.5214.2114.3013.28-0.76%8,697
Feb 9, 202614.0414.4814.0314.4013.382.63%8,918
Feb 6, 202614.0614.0613.9414.0413.04-1.23%9,646
Feb 5, 202614.4514.4514.1314.2112.94-2.88%10,418
Feb 4, 202615.6815.6814.4714.6313.33-7.28%17,330
Feb 3, 202615.8015.8015.6515.7814.383.52%20,091
Feb 2, 202615.3515.3815.2315.2413.890.43%12,174
Jan 30, 202615.2515.2515.1415.1813.83-2.46%19,159
Jan 29, 202615.6315.6315.4815.5613.90-1.89%19,684
Jan 28, 202616.3816.3815.8615.8614.17-3.82%27,149
Jan 27, 202616.6016.6916.4716.4914.73-0.06%20,298
Jan 26, 202616.6216.7516.5016.5014.74-1.56%17,014
Jan 23, 202616.4116.7616.3816.7614.970.62%10,153
Jan 22, 202616.8916.8916.6516.6614.60-0.01%11,170
Jan 21, 202616.8716.9816.5416.6614.60-1.77%14,895
Jan 20, 202616.9317.1816.7216.9614.86-2.07%46,529
Jan 16, 202618.2618.3517.1317.3215.18-5.49%37,085
Jan 15, 202618.4318.6418.2518.3315.76-0.20%46,921
Jan 14, 202618.3318.4717.9218.3615.790.07%17,640
Jan 13, 202618.2718.4618.2318.3515.78-0.06%14,863
Jan 12, 202618.3618.5218.2218.3615.790.93%19,130
Jan 9, 202618.2018.3318.1218.1915.65-1.68%20,878
Jan 8, 202618.7018.7018.4518.5015.62-0.62%17,992
Jan 7, 202618.5818.7118.5118.6215.710.49%8,935
Jan 6, 202618.3518.5818.3518.5315.641.68%32,220
Jan 5, 202618.1718.2718.1318.2215.382.07%10,011
Jan 2, 202618.5018.5017.8217.8515.07-4.24%26,585
Dec 31, 202518.9618.9618.6418.6415.44-2.01%16,554
Dec 30, 202518.7619.4118.7619.0215.750.22%20,387
Dec 29, 202519.2619.4918.9618.9815.72-4.20%10,826
Dec 26, 202520.6620.6619.8119.8116.41-4.95%23,596
Dec 24, 202520.7720.8920.7520.8516.930.41%23,685
Dec 23, 202520.6720.7620.5420.7616.860.27%9,760
Dec 22, 202520.6620.9220.6220.7016.820.43%10,624
Dec 19, 202520.4720.6520.4720.6216.74-0.64%33,646
Dec 18, 202520.4020.8920.3320.7516.554.55%39,631
Dec 17, 202520.8920.8919.8519.8515.83-4.72%10,545
Dec 16, 202520.3820.8320.3820.8316.611.57%8,893
Dec 15, 202520.5020.7420.5020.5116.360.16%16,260
Dec 12, 202520.4320.6719.6320.4816.33-1.80%10,669
Dec 11, 202520.6620.9320.4520.8516.320.37%21,088
Dec 10, 202520.5820.8020.5220.7816.262.16%18,826
Dec 9, 202520.2520.3720.2520.3415.910.34%9,758
Dec 8, 202520.3620.3720.0820.2715.86-0.07%7,406
Dec 5, 202520.2820.3120.2320.2815.87-1.82%25,191
Dec 4, 202520.6020.7120.5420.6615.850.66%28,702
Dec 3, 202520.2220.5220.1820.5215.751.56%19,776
Dec 2, 202520.0920.3820.0920.2115.511.36%15,532
Dec 1, 202519.7920.0019.7219.9315.30-0.43%20,913
Nov 28, 202519.9520.0519.9520.0215.36-1.65%17,998
Nov 26, 202520.3120.3920.2720.3615.330.57%12,069
Nov 25, 202520.0320.2819.9520.2415.250.57%14,889
Nov 24, 202519.8220.2019.8220.1315.161.92%10,418
Nov 21, 202519.9019.9019.7019.7514.88-2.25%14,056
Nov 20, 202521.3821.7420.2020.2014.92-3.09%36,911
Nov 19, 202521.0321.2020.6120.8415.39-1.07%12,995
Nov 18, 202521.1821.3420.9521.0715.56-1.18%19,332
Nov 17, 202521.3221.5421.0221.3215.74-0.98%18,784
Nov 14, 202520.7322.1520.6821.5315.90-1.50%16,751
Nov 13, 202522.8922.8921.7821.8615.82-5.48%30,655
Nov 12, 202523.2023.2022.7723.1316.74-0.58%25,554
Nov 11, 202523.1723.3323.1123.2616.840.28%13,456
Nov 10, 202523.2823.2823.1023.2016.792.68%13,459
Nov 7, 202522.6522.7322.5322.5916.35-1.97%26,162
Nov 6, 202523.4223.7423.0223.0416.36-2.19%24,731
Nov 5, 202523.8023.8023.2423.5616.73-1.13%38,454
Nov 4, 202524.0824.3423.6323.8316.92-4.81%52,924
Nov 3, 202524.8325.1024.7625.0317.781.99%28,378
Oct 31, 202524.5024.6824.4924.5517.43-1.52%41,794
Oct 30, 202524.9125.0424.7924.9317.360.33%46,062
Oct 29, 202524.5824.9324.5824.8417.311.26%15,234
Oct 28, 202524.4324.5824.3224.5417.090.74%16,100
Oct 27, 202524.2824.6124.2824.3616.970.37%9,896
Oct 24, 202524.1924.3724.0924.2716.900.01%14,988
Oct 23, 202523.6324.3323.6024.2616.592.47%28,549
Oct 22, 202524.1924.1923.1823.6816.19-1.67%31,804
Oct 21, 202524.0024.1823.9124.0816.470.29%23,139
Oct 20, 202523.8024.1023.7424.0116.420.38%15,917
Oct 17, 202523.7524.0223.4523.9216.36-0.85%23,733
Oct 16, 202524.3324.4324.0824.1316.190.17%21,838
Oct 15, 202524.2924.3623.9024.0816.160.01%23,882
Oct 14, 202523.8524.1523.4224.0816.161.04%17,539