GraniteShares YieldBOOST Semiconductor ETF (SEMY)
NASDAQ: SEMY · Real-Time Price · USD
16.69
-0.19 (-1.13%)
At close: Apr 28, 2026, 4:00 PM EDT
16.71
+0.02 (0.12%)
Pre-market: Apr 29, 2026, 4:20 AM EDT
SEMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.61 | 16.75 | 16.43 | 16.69 | 16.69 | -1.13% | 336,111 |
| Apr 27, 2026 | 16.94 | 16.94 | 16.80 | 16.88 | 16.88 | 0.12% | 255,046 |
| Apr 24, 2026 | 16.92 | 17.04 | 16.80 | 16.86 | 16.86 | -1.92% | 392,215 |
| Apr 23, 2026 | 17.09 | 17.22 | 17.05 | 17.19 | 16.78 | 0.64% | 432,855 |
| Apr 22, 2026 | 17.00 | 17.09 | 16.94 | 17.08 | 16.67 | 1.30% | 173,702 |
| Apr 21, 2026 | 16.91 | 16.98 | 16.86 | 16.86 | 16.46 | 0.12% | 239,794 |
| Apr 20, 2026 | 16.83 | 16.89 | 16.73 | 16.84 | 16.44 | 0.24% | 225,179 |
| Apr 17, 2026 | 16.80 | 16.86 | 16.65 | 16.80 | 16.40 | -1.41% | 284,750 |
| Apr 16, 2026 | 16.93 | 17.12 | 16.84 | 17.04 | 16.23 | 0.53% | 461,143 |
| Apr 15, 2026 | 16.92 | 17.00 | 16.90 | 16.95 | 16.15 | 0.06% | 175,730 |
| Apr 14, 2026 | 16.88 | 16.99 | 16.82 | 16.94 | 16.14 | 0.95% | 141,255 |
| Apr 13, 2026 | 16.69 | 16.85 | 16.67 | 16.78 | 15.99 | 0.84% | 158,323 |
| Apr 10, 2026 | 16.62 | 16.76 | 16.62 | 16.64 | 15.85 | -2.23% | 227,913 |
| Apr 9, 2026 | 16.96 | 17.07 | 16.96 | 17.02 | 15.82 | 0.53% | 348,883 |
| Apr 8, 2026 | 16.93 | 17.16 | 16.88 | 16.93 | 15.74 | 1.41% | 200,590 |
| Apr 7, 2026 | 16.63 | 16.79 | 16.45 | 16.70 | 15.52 | 0.27% | 195,680 |
| Apr 6, 2026 | 16.56 | 16.71 | 16.54 | 16.65 | 15.48 | 0.85% | 188,046 |
| Apr 2, 2026 | 16.17 | 16.62 | 16.17 | 16.51 | 15.35 | -2.64% | 348,874 |
| Apr 1, 2026 | 16.87 | 17.17 | 16.83 | 16.96 | 15.39 | 1.02% | 241,380 |
| Mar 31, 2026 | 16.49 | 16.80 | 16.45 | 16.79 | 15.24 | 2.55% | 223,648 |
| Mar 30, 2026 | 16.72 | 16.76 | 16.31 | 16.37 | 14.86 | -1.98% | 270,916 |
| Mar 27, 2026 | 16.91 | 17.37 | 16.66 | 16.70 | 15.16 | -4.96% | 254,167 |
| Mar 26, 2026 | 17.88 | 17.99 | 17.49 | 17.57 | 15.55 | -2.61% | 418,479 |
| Mar 25, 2026 | 17.90 | 18.04 | 17.84 | 18.04 | 15.97 | 1.65% | 173,370 |
| Mar 24, 2026 | 17.46 | 17.83 | 17.46 | 17.75 | 15.71 | 1.02% | 120,883 |
| Mar 23, 2026 | 17.61 | 17.82 | 17.50 | 17.57 | 15.55 | 1.43% | 188,867 |
| Mar 20, 2026 | 17.59 | 17.64 | 17.06 | 17.32 | 15.33 | -4.36% | 324,116 |
| Mar 19, 2026 | 17.65 | 18.11 | 17.57 | 18.11 | 15.64 | 0.11% | 501,119 |
| Mar 18, 2026 | 18.11 | 18.28 | 17.98 | 18.09 | 15.62 | 0.17% | 201,604 |
| Mar 17, 2026 | 18.00 | 18.14 | 17.91 | 18.06 | 15.59 | 0.11% | 163,426 |
| Mar 16, 2026 | 17.86 | 18.04 | 17.85 | 18.04 | 15.58 | 2.62% | 127,092 |
| Mar 13, 2026 | 17.77 | 17.82 | 17.48 | 17.58 | 15.18 | -3.09% | 238,634 |
| Mar 12, 2026 | 18.24 | 18.35 | 17.97 | 18.14 | 15.25 | -1.10% | 479,881 |
| Mar 11, 2026 | 18.16 | 18.47 | 18.13 | 18.34 | 15.42 | 1.90% | 113,672 |
| Mar 10, 2026 | 17.93 | 18.31 | 17.90 | 18.00 | 15.13 | 0.78% | 156,670 |
| Mar 9, 2026 | 17.45 | 17.87 | 17.10 | 17.86 | 15.01 | 1.08% | 271,612 |
| Mar 6, 2026 | 17.69 | 17.95 | 17.57 | 17.67 | 14.85 | -4.85% | 223,603 |
| Mar 5, 2026 | 18.66 | 18.86 | 18.30 | 18.57 | 15.20 | -1.64% | 451,685 |
| Mar 4, 2026 | 18.76 | 18.88 | 18.65 | 18.88 | 15.45 | 1.12% | 224,708 |
| Mar 3, 2026 | 18.75 | 18.80 | 18.56 | 18.67 | 15.28 | -2.51% | 342,786 |
| Mar 2, 2026 | 18.77 | 19.15 | 18.72 | 19.15 | 15.67 | -0.88% | 186,239 |
| Feb 27, 2026 | 19.45 | 19.50 | 19.05 | 19.32 | 15.81 | -3.74% | 301,418 |
| Feb 26, 2026 | 20.43 | 20.44 | 19.75 | 20.07 | 15.98 | -1.81% | 350,327 |
| Feb 25, 2026 | 20.24 | 20.50 | 20.24 | 20.44 | 16.27 | 1.44% | 144,991 |
| Feb 24, 2026 | 20.10 | 20.27 | 19.96 | 20.15 | 16.04 | 1.00% | 148,878 |
| Feb 23, 2026 | 19.72 | 20.06 | 19.56 | 19.95 | 15.88 | -0.25% | 170,254 |
| Feb 20, 2026 | 19.62 | 20.00 | 19.48 | 20.00 | 15.92 | -0.89% | 241,243 |
| Feb 19, 2026 | 20.07 | 20.25 | 19.96 | 20.18 | 15.65 | 0.10% | 327,335 |
| Feb 18, 2026 | 19.91 | 20.45 | 19.77 | 20.16 | 15.63 | 1.77% | 181,957 |
| Feb 17, 2026 | 19.42 | 19.96 | 19.03 | 19.81 | 15.36 | 0.61% | 279,289 |
| Feb 13, 2026 | 19.60 | 19.86 | 19.36 | 19.69 | 15.27 | -1.70% | 212,870 |
| Feb 12, 2026 | 20.54 | 20.70 | 20.00 | 20.03 | 15.12 | -2.24% | 349,882 |
| Feb 11, 2026 | 20.49 | 20.61 | 20.32 | 20.49 | 15.46 | 0.39% | 212,713 |
| Feb 10, 2026 | 20.34 | 20.42 | 20.20 | 20.41 | 15.40 | 0.44% | 198,279 |
| Feb 9, 2026 | 19.93 | 20.33 | 19.82 | 20.32 | 15.34 | 2.01% | 148,786 |
| Feb 6, 2026 | 19.30 | 20.08 | 19.24 | 19.92 | 15.03 | 1.63% | 262,852 |
| Feb 5, 2026 | 19.68 | 19.79 | 19.25 | 19.60 | 14.41 | -0.76% | 285,319 |
| Feb 4, 2026 | 20.07 | 20.10 | 19.47 | 19.75 | 14.52 | -2.52% | 360,560 |
| Feb 3, 2026 | 21.23 | 21.27 | 19.89 | 20.26 | 14.90 | -3.48% | 403,547 |
| Feb 2, 2026 | 20.41 | 21.18 | 20.41 | 20.99 | 15.44 | 1.89% | 183,273 |
| Jan 30, 2026 | 21.14 | 21.43 | 20.33 | 20.60 | 15.15 | -6.02% | 313,426 |
| Jan 29, 2026 | 21.89 | 22.07 | 21.14 | 21.92 | 15.70 | 0.27% | 356,266 |
| Jan 28, 2026 | 21.82 | 21.93 | 21.71 | 21.86 | 15.66 | 1.39% | 156,776 |
| Jan 27, 2026 | 21.35 | 21.65 | 21.20 | 21.56 | 15.45 | 3.10% | 100,659 |
| Jan 26, 2026 | 20.85 | 21.16 | 20.70 | 20.91 | 14.98 | -0.18% | 126,991 |
| Jan 23, 2026 | 20.95 | 21.19 | 20.74 | 20.95 | 15.01 | -3.55% | 219,363 |
| Jan 22, 2026 | 21.87 | 21.92 | 21.66 | 21.72 | 15.16 | 0.32% | 361,296 |
| Jan 21, 2026 | 21.44 | 21.66 | 21.37 | 21.65 | 15.11 | 2.03% | 137,255 |
| Jan 20, 2026 | 21.16 | 21.39 | 21.16 | 21.22 | 14.81 | -0.24% | 135,367 |
| Jan 16, 2026 | 21.31 | 21.41 | 21.18 | 21.27 | 14.85 | -1.62% | 130,336 |
| Jan 15, 2026 | 21.81 | 21.86 | 21.62 | 21.62 | 14.70 | 1.36% | 288,650 |
| Jan 14, 2026 | 21.20 | 21.33 | 21.08 | 21.33 | 14.51 | 0.48% | 128,013 |
| Jan 13, 2026 | 21.22 | 21.35 | 21.15 | 21.23 | 14.44 | 0.53% | 57,819 |
| Jan 12, 2026 | 20.81 | 21.17 | 20.81 | 21.12 | 14.36 | 0.60% | 101,292 |
| Jan 9, 2026 | 20.59 | 21.04 | 20.51 | 20.99 | 14.28 | 0.44% | 90,368 |
| Jan 8, 2026 | 21.21 | 21.29 | 20.63 | 20.90 | 13.83 | -1.59% | 202,225 |
| Jan 7, 2026 | 21.23 | 21.34 | 21.15 | 21.24 | 14.06 | -0.08% | 93,073 |
| Jan 6, 2026 | 21.10 | 21.30 | 21.10 | 21.26 | 14.07 | 1.05% | 59,479 |
| Jan 5, 2026 | 21.01 | 21.08 | 21.00 | 21.04 | 13.92 | 0.36% | 100,176 |
| Jan 2, 2026 | 20.82 | 21.02 | 20.81 | 20.96 | 13.87 | 0.72% | 81,254 |
| Dec 31, 2025 | 21.35 | 21.39 | 20.81 | 20.81 | 13.42 | -2.53% | 92,501 |
| Dec 30, 2025 | 21.29 | 21.57 | 21.29 | 21.35 | 13.77 | 0.52% | 107,024 |
| Dec 29, 2025 | 20.99 | 21.41 | 20.80 | 21.24 | 13.70 | 0.02% | 94,530 |
| Dec 26, 2025 | 21.20 | 21.31 | 21.10 | 21.24 | 13.70 | -2.35% | 81,878 |
| Dec 24, 2025 | 21.70 | 21.77 | 21.61 | 21.75 | 13.66 | 0.21% | 92,928 |
| Dec 23, 2025 | 21.55 | 21.71 | 21.47 | 21.70 | 13.63 | 0.70% | 52,027 |
| Dec 22, 2025 | 21.60 | 21.63 | 21.50 | 21.55 | 13.53 | 0.82% | 56,210 |
| Dec 19, 2025 | 20.89 | 21.47 | 20.89 | 21.38 | 13.42 | 0.02% | 44,226 |
| Dec 18, 2025 | 21.53 | 21.56 | 21.19 | 21.37 | 13.07 | 2.83% | 91,951 |
| Dec 17, 2025 | 21.33 | 21.34 | 20.74 | 20.78 | 12.71 | -2.28% | 96,877 |
| Dec 16, 2025 | 21.34 | 21.42 | 21.13 | 21.27 | 13.00 | -0.54% | 49,467 |
| Dec 15, 2025 | 21.75 | 21.86 | 21.38 | 21.38 | 13.07 | -0.97% | 49,760 |
| Dec 12, 2025 | 23.23 | 23.23 | 21.50 | 21.59 | 13.20 | -9.86% | 54,181 |
| Dec 11, 2025 | 24.03 | 24.03 | 23.28 | 23.95 | 14.27 | -0.57% | 124,505 |
| Dec 10, 2025 | 23.82 | 24.11 | 23.77 | 24.09 | 14.35 | 1.24% | 57,721 |
| Dec 9, 2025 | 23.77 | 23.85 | 23.51 | 23.79 | 14.18 | 0.27% | 57,169 |
| Dec 8, 2025 | 23.69 | 23.78 | 23.58 | 23.73 | 14.14 | 0.97% | 72,058 |
| Dec 5, 2025 | 23.49 | 23.62 | 23.46 | 23.50 | 14.00 | -2.09% | 68,078 |
| Dec 4, 2025 | 24.16 | 24.21 | 23.93 | 24.00 | 13.92 | -0.16% | 154,314 |
| Dec 3, 2025 | 23.91 | 24.09 | 23.69 | 24.04 | 13.94 | 1.03% | 71,413 |