GraniteShares YieldBOOST Semiconductor ETF (SEMY)
NASDAQ: SEMY · Real-Time Price · USD
17.82
-0.75 (-4.07%)
Mar 6, 2026, 1:58 PM EST - Market open
SEMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.69 | 17.95 | 17.64 | 17.81 | - | -4.09% | 141,760 |
| Mar 5, 2026 | 18.66 | 18.86 | 18.30 | 18.57 | 18.57 | -1.64% | 449,948 |
| Mar 4, 2026 | 18.76 | 18.88 | 18.65 | 18.88 | 18.88 | 1.12% | 223,757 |
| Mar 3, 2026 | 18.75 | 18.80 | 18.56 | 18.67 | 18.67 | -2.51% | 341,885 |
| Mar 2, 2026 | 18.77 | 19.15 | 18.72 | 19.15 | 19.15 | -0.88% | 184,076 |
| Feb 27, 2026 | 19.45 | 19.50 | 19.05 | 19.32 | 19.32 | -3.74% | 301,418 |
| Feb 26, 2026 | 20.43 | 20.44 | 19.75 | 20.07 | 19.52 | -1.81% | 350,327 |
| Feb 25, 2026 | 20.24 | 20.50 | 20.24 | 20.44 | 19.88 | 1.44% | 144,991 |
| Feb 24, 2026 | 20.10 | 20.27 | 19.96 | 20.15 | 19.60 | 1.00% | 148,878 |
| Feb 23, 2026 | 19.72 | 20.06 | 19.56 | 19.95 | 19.41 | -0.25% | 170,254 |
| Feb 20, 2026 | 19.62 | 20.00 | 19.48 | 20.00 | 19.45 | -0.89% | 241,243 |
| Feb 19, 2026 | 20.07 | 20.25 | 19.96 | 20.18 | 19.11 | 0.10% | 327,335 |
| Feb 18, 2026 | 19.91 | 20.45 | 19.77 | 20.16 | 19.09 | 1.77% | 181,957 |
| Feb 17, 2026 | 19.42 | 19.96 | 19.03 | 19.81 | 18.76 | 0.61% | 279,289 |
| Feb 13, 2026 | 19.60 | 19.86 | 19.36 | 19.69 | 18.65 | -1.70% | 212,870 |
| Feb 12, 2026 | 20.54 | 20.70 | 20.00 | 20.03 | 18.47 | -2.24% | 349,882 |
| Feb 11, 2026 | 20.49 | 20.61 | 20.32 | 20.49 | 18.89 | 0.39% | 212,713 |
| Feb 10, 2026 | 20.34 | 20.42 | 20.20 | 20.41 | 18.82 | 0.44% | 198,279 |
| Feb 9, 2026 | 19.93 | 20.33 | 19.82 | 20.32 | 18.73 | 2.01% | 148,786 |
| Feb 6, 2026 | 19.30 | 20.08 | 19.24 | 19.92 | 18.37 | 1.63% | 262,852 |
| Feb 5, 2026 | 19.68 | 19.79 | 19.25 | 19.60 | 17.61 | -0.76% | 285,319 |
| Feb 4, 2026 | 20.07 | 20.10 | 19.47 | 19.75 | 17.74 | -2.52% | 360,560 |
| Feb 3, 2026 | 21.23 | 21.27 | 19.89 | 20.26 | 18.20 | -3.48% | 403,547 |
| Feb 2, 2026 | 20.41 | 21.18 | 20.41 | 20.99 | 18.86 | 1.89% | 183,273 |
| Jan 30, 2026 | 21.14 | 21.43 | 20.33 | 20.60 | 18.51 | -6.02% | 313,426 |
| Jan 29, 2026 | 21.89 | 22.07 | 21.14 | 21.92 | 19.18 | 0.27% | 356,266 |
| Jan 28, 2026 | 21.82 | 21.93 | 21.71 | 21.86 | 19.13 | 1.39% | 156,776 |
| Jan 27, 2026 | 21.35 | 21.65 | 21.20 | 21.56 | 18.87 | 3.10% | 100,659 |
| Jan 26, 2026 | 20.85 | 21.16 | 20.70 | 20.91 | 18.30 | -0.18% | 126,991 |
| Jan 23, 2026 | 20.95 | 21.19 | 20.74 | 20.95 | 18.34 | -3.55% | 219,363 |
| Jan 22, 2026 | 21.87 | 21.92 | 21.66 | 21.72 | 18.52 | 0.32% | 361,296 |
| Jan 21, 2026 | 21.44 | 21.66 | 21.37 | 21.65 | 18.46 | 2.03% | 137,255 |
| Jan 20, 2026 | 21.16 | 21.39 | 21.16 | 21.22 | 18.09 | -0.24% | 135,367 |
| Jan 16, 2026 | 21.31 | 21.41 | 21.18 | 21.27 | 18.14 | -1.62% | 130,336 |
| Jan 15, 2026 | 21.81 | 21.86 | 21.62 | 21.62 | 17.97 | 1.36% | 288,650 |
| Jan 14, 2026 | 21.20 | 21.33 | 21.08 | 21.33 | 17.72 | 0.48% | 128,013 |
| Jan 13, 2026 | 21.22 | 21.35 | 21.15 | 21.23 | 17.64 | 0.53% | 57,819 |
| Jan 12, 2026 | 20.81 | 21.17 | 20.81 | 21.12 | 17.55 | 0.60% | 101,292 |
| Jan 9, 2026 | 20.59 | 21.04 | 20.51 | 20.99 | 17.44 | 0.44% | 90,368 |
| Jan 8, 2026 | 21.21 | 21.29 | 20.63 | 20.90 | 16.90 | -1.59% | 202,225 |
| Jan 7, 2026 | 21.23 | 21.34 | 21.15 | 21.24 | 17.17 | -0.08% | 93,073 |
| Jan 6, 2026 | 21.10 | 21.30 | 21.10 | 21.26 | 17.19 | 1.05% | 59,479 |
| Jan 5, 2026 | 21.01 | 21.08 | 21.00 | 21.04 | 17.01 | 0.36% | 100,176 |
| Jan 2, 2026 | 20.82 | 21.02 | 20.81 | 20.96 | 16.95 | 0.72% | 81,254 |
| Dec 31, 2025 | 21.35 | 21.39 | 20.81 | 20.81 | 16.40 | -2.53% | 92,501 |
| Dec 30, 2025 | 21.29 | 21.57 | 21.29 | 21.35 | 16.82 | 0.52% | 107,024 |
| Dec 29, 2025 | 20.99 | 21.41 | 20.80 | 21.24 | 16.73 | 0.02% | 94,530 |
| Dec 26, 2025 | 21.20 | 21.31 | 21.10 | 21.24 | 16.73 | -2.35% | 81,878 |
| Dec 24, 2025 | 21.70 | 21.77 | 21.61 | 21.75 | 16.68 | 0.21% | 92,928 |
| Dec 23, 2025 | 21.55 | 21.71 | 21.47 | 21.70 | 16.65 | 0.70% | 52,027 |
| Dec 22, 2025 | 21.60 | 21.63 | 21.50 | 21.55 | 16.53 | 0.82% | 56,210 |
| Dec 19, 2025 | 20.89 | 21.47 | 20.89 | 21.38 | 16.40 | 0.02% | 44,226 |
| Dec 18, 2025 | 21.53 | 21.56 | 21.19 | 21.37 | 15.96 | 2.83% | 91,951 |
| Dec 17, 2025 | 21.33 | 21.34 | 20.74 | 20.78 | 15.52 | -2.28% | 96,877 |
| Dec 16, 2025 | 21.34 | 21.42 | 21.13 | 21.27 | 15.89 | -0.54% | 49,467 |
| Dec 15, 2025 | 21.75 | 21.86 | 21.38 | 21.38 | 15.97 | -0.97% | 49,760 |
| Dec 12, 2025 | 23.23 | 23.23 | 21.50 | 21.59 | 16.13 | -9.86% | 54,181 |
| Dec 11, 2025 | 24.03 | 24.03 | 23.28 | 23.95 | 17.43 | -0.57% | 124,505 |
| Dec 10, 2025 | 23.82 | 24.11 | 23.77 | 24.09 | 17.53 | 1.24% | 57,721 |
| Dec 9, 2025 | 23.77 | 23.85 | 23.51 | 23.79 | 17.32 | 0.27% | 57,169 |
| Dec 8, 2025 | 23.69 | 23.78 | 23.58 | 23.73 | 17.27 | 0.97% | 72,058 |
| Dec 5, 2025 | 23.49 | 23.62 | 23.46 | 23.50 | 17.11 | -2.09% | 68,078 |
| Dec 4, 2025 | 24.16 | 24.21 | 23.93 | 24.00 | 17.01 | -0.16% | 154,314 |
| Dec 3, 2025 | 23.91 | 24.09 | 23.69 | 24.04 | 17.04 | 1.03% | 71,413 |
| Dec 2, 2025 | 23.67 | 23.84 | 23.55 | 23.80 | 16.86 | 1.75% | 59,713 |
| Dec 1, 2025 | 23.15 | 23.50 | 23.12 | 23.39 | 16.57 | 0.13% | 49,519 |
| Nov 28, 2025 | 23.30 | 23.38 | 23.23 | 23.36 | 16.55 | -2.22% | 60,341 |
| Nov 26, 2025 | 23.69 | 23.99 | 23.66 | 23.89 | 16.48 | 1.68% | 55,529 |
| Nov 25, 2025 | 23.31 | 24.99 | 22.78 | 23.49 | 16.21 | 0.32% | 61,505 |
| Nov 24, 2025 | 22.95 | 23.44 | 22.95 | 23.42 | 16.16 | 2.76% | 21,228 |
| Nov 21, 2025 | 22.78 | 23.28 | 22.39 | 22.79 | 15.72 | -2.87% | 45,445 |
| Nov 20, 2025 | 25.57 | 25.81 | 23.36 | 23.46 | 15.74 | -5.84% | 94,690 |
| Nov 19, 2025 | 24.48 | 25.17 | 24.48 | 24.91 | 16.72 | 1.72% | 6,752 |