GraniteShares YieldBOOST SMCI ETF (SMYY)
NASDAQ: SMYY · Real-Time Price · USD
9.97
-0.09 (-0.91%)
Mar 9, 2026, 1:05 PM EDT - Market open
SMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.85 | 9.91 | 9.76 | 9.98 | - | -0.80% | 15,874 |
| Mar 6, 2026 | 10.18 | 10.42 | 10.03 | 10.06 | 10.06 | -5.24% | 26,326 |
| Mar 5, 2026 | 10.64 | 10.82 | 10.46 | 10.61 | 10.37 | -0.52% | 26,070 |
| Mar 4, 2026 | 10.41 | 10.70 | 10.38 | 10.67 | 10.42 | 3.10% | 5,575 |
| Mar 3, 2026 | 10.41 | 10.43 | 10.26 | 10.35 | 10.11 | -2.04% | 26,813 |
| Mar 2, 2026 | 10.35 | 10.57 | 10.35 | 10.56 | 10.32 | -0.08% | 12,870 |
| Feb 27, 2026 | 10.50 | 10.65 | 10.27 | 10.57 | 10.33 | -1.66% | 28,323 |
| Feb 26, 2026 | 10.85 | 10.88 | 10.51 | 10.75 | 10.22 | -1.31% | 55,516 |
| Feb 25, 2026 | 10.60 | 10.92 | 10.56 | 10.89 | 10.36 | 3.87% | 20,063 |
| Feb 24, 2026 | 10.46 | 10.50 | 10.33 | 10.49 | 9.97 | 0.44% | 15,093 |
| Feb 23, 2026 | 10.54 | 10.59 | 10.43 | 10.44 | 9.93 | -2.27% | 15,703 |
| Feb 20, 2026 | 10.72 | 10.72 | 10.51 | 10.68 | 10.16 | -2.04% | 20,870 |
| Feb 19, 2026 | 10.72 | 10.93 | 10.72 | 10.91 | 10.11 | 4.81% | 29,135 |
| Feb 18, 2026 | 10.57 | 10.60 | 10.37 | 10.41 | 9.64 | -1.11% | 34,326 |
| Feb 17, 2026 | 10.57 | 10.62 | 10.40 | 10.52 | 9.75 | -1.16% | 24,839 |
| Feb 13, 2026 | 10.66 | 10.72 | 10.61 | 10.65 | 9.87 | -3.13% | 34,961 |
| Feb 12, 2026 | 11.30 | 11.31 | 10.96 | 10.99 | 9.91 | -2.78% | 61,140 |
| Feb 11, 2026 | 11.67 | 11.68 | 11.23 | 11.30 | 10.19 | -2.81% | 54,261 |
| Feb 10, 2026 | 11.72 | 11.86 | 11.60 | 11.63 | 10.49 | -0.56% | 21,511 |
| Feb 9, 2026 | 11.66 | 11.74 | 11.53 | 11.70 | 10.54 | -1.06% | 25,709 |
| Feb 6, 2026 | 11.73 | 11.86 | 11.73 | 11.82 | 10.66 | -1.14% | 27,136 |
| Feb 5, 2026 | 12.10 | 12.10 | 11.56 | 11.96 | 10.50 | -1.22% | 24,209 |
| Feb 4, 2026 | 11.98 | 12.15 | 11.96 | 12.11 | 10.63 | 4.21% | 50,853 |
| Feb 3, 2026 | 11.72 | 11.72 | 11.43 | 11.62 | 10.20 | -0.06% | 20,565 |
| Feb 2, 2026 | 11.41 | 11.97 | 11.40 | 11.62 | 10.21 | 0.95% | 21,661 |
| Jan 30, 2026 | 11.93 | 11.97 | 11.51 | 11.51 | 10.11 | -6.20% | 20,764 |
| Jan 29, 2026 | 12.53 | 12.53 | 12.03 | 12.28 | 10.49 | -2.82% | 33,201 |
| Jan 28, 2026 | 12.64 | 12.88 | 12.57 | 12.63 | 10.79 | 0.52% | 19,857 |
| Jan 27, 2026 | 12.65 | 12.67 | 12.29 | 12.57 | 10.74 | -0.27% | 18,205 |
| Jan 26, 2026 | 12.69 | 12.69 | 12.46 | 12.60 | 10.76 | -1.20% | 42,897 |
| Jan 23, 2026 | 13.35 | 13.39 | 12.57 | 12.75 | 10.90 | -4.74% | 36,226 |
| Jan 22, 2026 | 13.42 | 13.58 | 13.35 | 13.39 | 11.15 | 1.31% | 37,789 |
| Jan 21, 2026 | 13.08 | 13.35 | 12.91 | 13.22 | 11.00 | 1.66% | 33,174 |
| Jan 20, 2026 | 12.92 | 13.07 | 12.73 | 13.00 | 10.82 | -2.41% | 23,101 |
| Jan 16, 2026 | 12.78 | 13.38 | 12.78 | 13.32 | 11.09 | 3.35% | 41,317 |
| Jan 15, 2026 | 12.72 | 13.06 | 12.52 | 12.89 | 10.46 | 3.17% | 38,495 |
| Jan 14, 2026 | 12.61 | 12.61 | 12.42 | 12.49 | 10.14 | -0.69% | 23,460 |
| Jan 13, 2026 | 13.06 | 13.06 | 12.39 | 12.58 | 10.21 | -3.98% | 44,546 |
| Jan 12, 2026 | 13.13 | 13.13 | 12.91 | 13.10 | 10.63 | 0.35% | 18,067 |
| Jan 9, 2026 | 12.97 | 13.48 | 12.77 | 13.05 | 10.60 | -1.51% | 32,103 |
| Jan 8, 2026 | 13.31 | 13.31 | 13.00 | 13.25 | 10.48 | -0.64% | 43,377 |
| Jan 7, 2026 | 13.51 | 13.51 | 13.24 | 13.34 | 10.55 | -0.85% | 24,468 |
| Jan 6, 2026 | 13.44 | 13.46 | 13.12 | 13.46 | 10.64 | 1.24% | 26,428 |
| Jan 5, 2026 | 13.67 | 13.79 | 13.28 | 13.29 | 10.51 | -2.54% | 33,532 |
| Jan 2, 2026 | 12.92 | 13.80 | 12.92 | 13.64 | 10.78 | 4.56% | 26,888 |
| Dec 31, 2025 | 13.30 | 13.30 | 12.94 | 13.04 | 10.03 | -1.71% | 27,598 |
| Dec 30, 2025 | 13.56 | 13.56 | 13.27 | 13.27 | 10.21 | -3.00% | 12,260 |
| Dec 29, 2025 | 13.60 | 13.98 | 13.60 | 13.68 | 10.52 | -2.40% | 35,371 |
| Dec 26, 2025 | 13.82 | 14.03 | 13.61 | 14.02 | 10.78 | -1.22% | 15,191 |
| Dec 24, 2025 | 14.21 | 14.23 | 14.04 | 14.19 | 10.63 | -0.11% | 21,883 |
| Dec 23, 2025 | 14.26 | 14.30 | 14.01 | 14.21 | 10.65 | -0.46% | 81,854 |
| Dec 22, 2025 | 14.29 | 14.47 | 14.23 | 14.27 | 10.69 | -0.10% | 10,580 |
| Dec 19, 2025 | 13.92 | 14.29 | 13.81 | 14.29 | 10.70 | 0.29% | 23,053 |
| Dec 18, 2025 | 14.66 | 14.69 | 14.22 | 14.24 | 10.39 | -1.26% | 30,779 |
| Dec 17, 2025 | 15.13 | 15.28 | 14.43 | 14.43 | 10.53 | -4.57% | 22,982 |
| Dec 16, 2025 | 14.99 | 15.19 | 14.90 | 15.12 | 11.03 | 0.68% | 28,152 |
| Dec 15, 2025 | 15.46 | 15.46 | 15.01 | 15.01 | 10.95 | -2.25% | 24,096 |
| Dec 12, 2025 | 16.49 | 16.85 | 15.36 | 15.36 | 11.21 | -9.51% | 15,911 |
| Dec 11, 2025 | 17.01 | 17.01 | 16.35 | 16.98 | 12.06 | -1.71% | 39,988 |
| Dec 10, 2025 | 17.13 | 17.34 | 17.01 | 17.27 | 12.27 | -0.08% | 28,444 |
| Dec 9, 2025 | 17.40 | 17.40 | 17.16 | 17.28 | 12.28 | -0.10% | 17,070 |
| Dec 8, 2025 | 17.24 | 17.40 | 17.17 | 17.30 | 12.29 | 0.77% | 24,322 |
| Dec 5, 2025 | 17.04 | 17.26 | 16.67 | 17.17 | 12.20 | -0.45% | 14,340 |
| Dec 4, 2025 | 16.89 | 17.30 | 16.76 | 17.25 | 11.95 | 2.03% | 26,695 |
| Dec 3, 2025 | 16.58 | 16.92 | 16.48 | 16.90 | 11.71 | 1.98% | 22,611 |
| Dec 2, 2025 | 16.77 | 16.94 | 16.58 | 16.58 | 11.48 | -0.86% | 13,728 |
| Dec 1, 2025 | 16.76 | 16.88 | 16.49 | 16.72 | 11.58 | -1.15% | 12,272 |
| Nov 28, 2025 | 16.81 | 16.94 | 16.81 | 16.91 | 11.71 | -0.70% | 9,817 |
| Nov 26, 2025 | 16.98 | 17.08 | 16.86 | 17.03 | 11.50 | 1.31% | 18,788 |
| Nov 25, 2025 | 16.53 | 16.86 | 16.37 | 16.81 | 11.35 | -0.99% | 18,606 |
| Nov 24, 2025 | 16.64 | 16.99 | 16.64 | 16.98 | 11.46 | 1.68% | 37,041 |
| Nov 21, 2025 | 16.75 | 16.78 | 16.65 | 16.70 | 11.27 | -2.96% | 36,164 |
| Nov 20, 2025 | 18.21 | 18.21 | 17.21 | 17.21 | 11.30 | -2.85% | 36,332 |
| Nov 19, 2025 | 17.98 | 18.03 | 17.64 | 17.71 | 11.63 | -2.32% | 11,023 |
| Nov 18, 2025 | 17.94 | 18.41 | 17.75 | 18.13 | 11.91 | 1.45% | 20,381 |
| Nov 17, 2025 | 18.38 | 18.38 | 17.81 | 17.87 | 11.74 | -3.85% | 62,141 |
| Nov 14, 2025 | 18.63 | 19.07 | 18.36 | 18.59 | 12.21 | -2.97% | 40,605 |
| Nov 13, 2025 | 19.78 | 19.78 | 19.10 | 19.16 | 12.24 | -3.96% | 110,732 |
| Nov 12, 2025 | 20.65 | 20.65 | 19.80 | 19.95 | 12.74 | -2.20% | 48,249 |
| Nov 11, 2025 | 20.75 | 20.75 | 20.34 | 20.40 | 13.03 | -2.15% | 42,189 |
| Nov 10, 2025 | 21.30 | 21.30 | 20.80 | 20.85 | 13.32 | 0.08% | 38,311 |
| Nov 7, 2025 | 20.77 | 20.91 | 20.37 | 20.83 | 13.31 | -3.25% | 49,920 |
| Nov 6, 2025 | 21.45 | 21.53 | 21.34 | 21.53 | 13.39 | 0.58% | 91,674 |
| Nov 5, 2025 | 21.58 | 21.70 | 21.34 | 21.41 | 13.31 | -3.22% | 83,916 |
| Nov 4, 2025 | 22.69 | 22.69 | 22.12 | 22.12 | 13.75 | -3.26% | 103,314 |
| Nov 3, 2025 | 23.26 | 23.28 | 22.80 | 22.86 | 14.22 | -0.77% | 127,177 |
| Oct 31, 2025 | 22.92 | 23.10 | 22.78 | 23.04 | 14.33 | -1.36% | 64,324 |
| Oct 30, 2025 | 23.47 | 23.57 | 23.26 | 23.36 | 14.14 | -0.48% | 142,797 |
| Oct 29, 2025 | 23.51 | 23.59 | 23.31 | 23.47 | 14.21 | 0.73% | 89,191 |
| Oct 28, 2025 | 23.23 | 23.41 | 23.15 | 23.30 | 14.11 | 0.76% | 110,870 |
| Oct 27, 2025 | 22.88 | 23.18 | 22.88 | 23.13 | 14.00 | 2.09% | 95,146 |
| Oct 24, 2025 | 23.26 | 23.30 | 22.62 | 22.65 | 13.71 | -3.72% | 98,101 |
| Oct 23, 2025 | 24.70 | 24.98 | 23.47 | 23.53 | 13.85 | -5.74% | 127,801 |
| Oct 22, 2025 | 25.45 | 25.45 | 24.31 | 24.96 | 14.69 | -2.20% | 44,782 |
| Oct 21, 2025 | 25.49 | 25.59 | 25.25 | 25.52 | 15.02 | 0.31% | 42,116 |
| Oct 20, 2025 | 25.09 | 25.64 | 25.09 | 25.44 | 14.98 | 2.85% | 48,979 |
| Oct 17, 2025 | 25.12 | 25.55 | 24.50 | 24.74 | 14.56 | -4.89% | 79,440 |
| Oct 16, 2025 | 26.04 | 26.66 | 25.87 | 26.01 | 14.90 | 0.41% | 141,426 |
| Oct 15, 2025 | 26.15 | 26.20 | 25.59 | 25.90 | 14.84 | 1.11% | 30,672 |
| Oct 14, 2025 | 25.83 | 26.17 | 25.53 | 25.62 | 14.68 | -1.42% | 40,418 |