GraniteShares YieldBoost RIOT ETF (RTYY)

NASDAQ: RTYY · Real-Time Price · USD

11.82

-0.09 (-0.74%)

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

11.78

-0.04 (-0.35%)

After-hours: Jun 26, 2026, 4:15 PM EDT

RTYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.67	11.82	11.67	11.82	11.82	-0.74%	2,267
Jun 25, 2026	11.85	11.91	11.72	11.91	11.91	0.32%	4,304
Jun 24, 2026	11.85	11.90	11.72	11.87	11.87	0.01%	8,172
Jun 23, 2026	11.65	11.89	11.65	11.87	11.87	0.30%	3,669
Jun 22, 2026	11.75	11.90	11.75	11.84	11.84	0.77%	10,360
Jun 18, 2026	11.72	11.78	11.70	11.75	11.75	0.72%	11,329
Jun 17, 2026	11.85	11.94	11.85	11.88	11.66	-0.13%	9,501
Jun 16, 2026	11.90	11.94	11.87	11.90	11.68	0.17%	3,551
Jun 15, 2026	11.85	11.91	11.85	11.88	11.66	0.55%	6,891
Jun 12, 2026	11.82	11.86	11.74	11.81	11.59	0.40%	5,517
Jun 11, 2026	11.85	11.97	11.85	11.97	11.55	1.35%	2,968
Jun 10, 2026	11.90	11.90	11.81	11.81	11.39	-0.76%	6,486
Jun 9, 2026	12.09	12.09	11.78	11.90	11.48	-0.66%	11,665
Jun 8, 2026	11.93	12.00	11.93	11.98	11.56	0.59%	8,859
Jun 5, 2026	12.10	12.10	11.84	11.91	11.49	-2.65%	16,862
Jun 4, 2026	12.41	12.52	12.33	12.46	11.80	-0.16%	8,777
Jun 3, 2026	12.46	12.51	12.42	12.48	11.82	0.89%	12,957
Jun 2, 2026	12.43	12.45	12.34	12.37	11.72	-0.20%	5,584
Jun 1, 2026	12.19	12.45	12.16	12.40	11.74	0.77%	11,171
May 29, 2026	12.26	12.32	12.25	12.30	11.65	0.02%	15,862
May 28, 2026	12.49	12.59	12.49	12.53	11.65	0.44%	11,088
May 27, 2026	12.47	12.49	12.42	12.47	11.60	0.20%	4,091
May 26, 2026	12.40	12.46	12.37	12.45	11.57	1.01%	13,106
May 22, 2026	12.35	12.41	12.24	12.32	11.46	0.24%	18,375
May 21, 2026	12.43	12.58	12.43	12.51	11.43	0.36%	15,552
May 20, 2026	12.51	12.66	12.45	12.47	11.39	0.12%	7,252
May 19, 2026	12.44	12.50	12.38	12.45	11.37	-0.64%	6,742
May 18, 2026	12.63	12.63	12.46	12.53	11.45	-0.99%	9,304
May 15, 2026	12.74	12.74	12.59	12.66	11.56	-1.28%	7,241
May 14, 2026	13.09	13.15	12.98	13.07	11.71	-0.31%	18,609
May 13, 2026	12.99	13.11	12.94	13.11	11.75	1.08%	2,444
May 12, 2026	12.95	13.02	12.65	12.97	11.62	-0.16%	13,412
May 11, 2026	12.79	13.06	12.79	12.99	11.64	1.64%	9,179
May 8, 2026	12.72	12.79	12.63	12.78	11.45	0.31%	2,815
May 7, 2026	12.90	13.00	12.82	12.98	11.42	0.31%	7,202
May 6, 2026	12.91	12.96	12.91	12.94	11.38	0.19%	8,000
May 5, 2026	12.84	12.92	12.84	12.92	11.36	0.74%	2,489
May 4, 2026	12.82	12.83	12.78	12.82	11.28	0.02%	3,248
May 1, 2026	12.88	12.94	12.77	12.82	11.27	2.76%	2,198
Apr 30, 2026	12.56	12.79	12.56	12.71	10.97	1.11%	12,086
Apr 29, 2026	12.63	12.69	12.53	12.57	10.85	-0.44%	7,618
Apr 28, 2026	12.88	12.88	12.62	12.63	10.90	-3.11%	6,956
Apr 27, 2026	12.98	13.14	12.98	13.03	11.25	-0.50%	4,765
Apr 24, 2026	13.05	13.10	13.00	13.10	11.30	1.65%	3,442
Apr 23, 2026	13.18	13.34	13.13	13.13	11.12	-0.48%	5,744
Apr 22, 2026	13.06	13.20	13.06	13.19	11.17	2.93%	5,873
Apr 21, 2026	12.98	12.98	12.81	12.81	10.86	-1.31%	3,923
Apr 20, 2026	12.94	13.00	12.94	12.99	11.00	0.23%	2,737
Apr 17, 2026	12.80	12.97	12.80	12.96	10.98	2.09%	8,337
Apr 16, 2026	13.05	13.07	12.72	12.94	10.75	-0.79%	4,450
Apr 15, 2026	13.10	13.10	12.92	13.04	10.84	-0.40%	9,042
Apr 14, 2026	13.10	13.13	13.06	13.10	10.88	1.00%	4,586
Apr 13, 2026	12.74	12.99	12.62	12.97	10.77	1.45%	5,890
Apr 10, 2026	12.85	12.85	12.77	12.78	10.62	0.03%	4,601
Apr 9, 2026	12.87	13.05	12.87	13.02	10.61	0.60%	7,169
Apr 8, 2026	12.99	12.99	12.90	12.94	10.55	0.35%	10,653
Apr 7, 2026	12.78	12.90	12.78	12.90	10.52	0.94%	1,294
Apr 6, 2026	12.67	12.79	12.67	12.78	10.42	1.98%	3,164
Apr 2, 2026	12.07	12.55	12.02	12.53	10.22	1.48%	7,291
Apr 1, 2026	12.61	12.65	12.55	12.58	10.07	0.24%	10,851
Mar 31, 2026	12.54	12.56	12.41	12.55	10.04	0.71%	9,683
Mar 30, 2026	12.67	12.67	12.44	12.46	9.97	-1.68%	6,842
Mar 27, 2026	13.07	13.07	12.65	12.68	10.14	-3.18%	8,256
Mar 26, 2026	13.51	13.51	13.22	13.34	10.48	-1.84%	6,232
Mar 25, 2026	13.58	13.62	13.53	13.60	10.67	1.64%	4,987
Mar 24, 2026	13.34	13.38	13.24	13.38	10.50	0.30%	2,250
Mar 23, 2026	13.05	13.36	13.05	13.34	10.47	2.46%	19,587
Mar 20, 2026	13.40	13.40	12.97	13.02	10.22	-2.85%	2,770
Mar 19, 2026	13.47	13.67	13.47	13.65	10.52	-0.38%	15,738
Mar 18, 2026	14.00	14.07	13.67	13.71	10.56	-3.17%	10,524
Mar 17, 2026	13.94	14.26	13.94	14.15	10.90	0.77%	9,313
Mar 16, 2026	14.05	14.16	14.00	14.05	10.82	0.75%	9,978
Mar 13, 2026	14.24	14.35	13.92	13.94	10.74	-1.18%	9,276
Mar 12, 2026	14.26	14.43	13.98	14.38	10.87	-0.86%	22,435
Mar 11, 2026	14.50	14.53	14.42	14.51	10.96	0.17%	27,617
Mar 10, 2026	14.61	14.67	14.43	14.48	10.94	-0.34%	13,365
Mar 9, 2026	14.48	14.53	14.35	14.53	10.98	-	17,150
Mar 6, 2026	14.72	14.72	14.50	14.53	10.98	-1.94%	16,633
Mar 5, 2026	15.40	15.42	14.96	15.11	11.20	-3.39%	48,462
Mar 4, 2026	15.60	16.10	15.60	15.64	11.59	0.70%	23,788
Mar 3, 2026	15.77	15.82	15.43	15.53	11.51	-2.63%	18,953
Mar 2, 2026	15.86	16.16	15.84	15.95	11.82	0.50%	14,344
Feb 27, 2026	16.04	16.09	15.80	15.87	11.76	-1.69%	14,819
Feb 26, 2026	16.66	16.94	16.48	16.61	11.96	-0.22%	33,099
Feb 25, 2026	16.66	16.70	16.60	16.65	11.99	1.09%	22,180
Feb 24, 2026	16.03	16.52	16.03	16.47	11.86	3.07%	11,170
Feb 23, 2026	15.79	16.09	15.73	15.98	11.51	-0.50%	19,829
Feb 20, 2026	16.06	16.39	15.88	16.06	11.56	-0.51%	20,509
Feb 19, 2026	16.15	16.61	16.15	16.59	11.62	0.96%	30,599
Feb 18, 2026	16.14	16.48	16.14	16.44	11.51	3.99%	23,584
Feb 17, 2026	15.94	16.03	15.52	15.80	11.07	-1.34%	16,507
Feb 13, 2026	15.55	16.13	15.42	16.02	11.22	3.04%	16,000
Feb 12, 2026	16.35	16.49	15.91	16.00	10.89	-2.35%	55,125
Feb 11, 2026	16.49	16.49	15.93	16.39	11.15	1.67%	15,971
Feb 10, 2026	15.98	16.35	15.98	16.12	10.97	-0.68%	19,250
Feb 9, 2026	15.75	16.25	15.74	16.23	11.04	2.38%	20,884
Feb 6, 2026	15.45	15.98	15.36	15.85	10.79	4.42%	31,598
Feb 5, 2026	16.19	16.33	15.64	15.64	10.33	-5.67%	38,703
Feb 4, 2026	16.83	16.83	16.51	16.58	10.95	-2.09%	22,727
Feb 3, 2026	17.17	17.23	16.78	16.93	11.19	-0.28%	28,949