GraniteShares YieldBOOST SMCI ETF (SMYY)

NASDAQ: SMYY · Real-Time Price · USD

10.06

-0.55 (-5.22%)

At close: Mar 6, 2026, 4:00 PM EST

10.05

-0.01 (-0.11%)

After-hours: Mar 6, 2026, 7:54 PM EST

SMYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.18	10.42	10.03	10.06	10.06	-5.24%	26,304
Mar 5, 2026	10.64	10.82	10.46	10.61	10.61	-0.52%	25,060
Mar 4, 2026	10.41	10.70	10.38	10.67	10.67	3.10%	5,575
Mar 3, 2026	10.41	10.43	10.26	10.35	10.35	-2.04%	26,813
Mar 2, 2026	10.35	10.57	10.35	10.56	10.56	-0.08%	12,870
Feb 27, 2026	10.50	10.65	10.27	10.57	10.57	-1.66%	28,323
Feb 26, 2026	10.85	10.88	10.51	10.75	10.46	-1.31%	55,516
Feb 25, 2026	10.60	10.92	10.56	10.89	10.60	3.87%	20,063
Feb 24, 2026	10.46	10.50	10.33	10.49	10.21	0.44%	15,093
Feb 23, 2026	10.54	10.59	10.43	10.44	10.16	-2.27%	15,703
Feb 20, 2026	10.72	10.72	10.51	10.68	10.40	-2.04%	20,870
Feb 19, 2026	10.72	10.93	10.72	10.91	10.34	4.81%	29,135
Feb 18, 2026	10.57	10.60	10.37	10.41	9.87	-1.11%	34,326
Feb 17, 2026	10.57	10.62	10.40	10.52	9.98	-1.16%	24,839
Feb 13, 2026	10.66	10.72	10.61	10.65	10.10	-3.13%	34,961
Feb 12, 2026	11.30	11.31	10.96	10.99	10.14	-2.78%	61,140
Feb 11, 2026	11.67	11.68	11.23	11.30	10.43	-2.81%	54,261
Feb 10, 2026	11.72	11.86	11.60	11.63	10.73	-0.56%	21,511
Feb 9, 2026	11.66	11.74	11.53	11.70	10.79	-1.06%	25,709
Feb 6, 2026	11.73	11.86	11.73	11.82	10.91	-1.14%	27,136
Feb 5, 2026	12.10	12.10	11.56	11.96	10.75	-1.22%	24,209
Feb 4, 2026	11.98	12.15	11.96	12.11	10.88	4.21%	50,853
Feb 3, 2026	11.72	11.72	11.43	11.62	10.44	-0.06%	20,565
Feb 2, 2026	11.41	11.97	11.40	11.62	10.45	0.95%	21,661
Jan 30, 2026	11.93	11.97	11.51	11.51	10.35	-6.20%	20,764
Jan 29, 2026	12.53	12.53	12.03	12.28	10.73	-2.82%	33,201
Jan 28, 2026	12.64	12.88	12.57	12.63	11.04	0.52%	19,857
Jan 27, 2026	12.65	12.67	12.29	12.57	10.99	-0.27%	18,205
Jan 26, 2026	12.69	12.69	12.46	12.60	11.02	-1.20%	42,897
Jan 23, 2026	13.35	13.39	12.57	12.75	11.15	-4.74%	36,226
Jan 22, 2026	13.42	13.58	13.35	13.39	11.41	1.31%	37,789
Jan 21, 2026	13.08	13.35	12.91	13.22	11.26	1.66%	33,174
Jan 20, 2026	12.92	13.07	12.73	13.00	11.08	-2.41%	23,101
Jan 16, 2026	12.78	13.38	12.78	13.32	11.35	3.35%	41,317
Jan 15, 2026	12.72	13.06	12.52	12.89	10.71	3.17%	38,495
Jan 14, 2026	12.61	12.61	12.42	12.49	10.38	-0.69%	23,460
Jan 13, 2026	13.06	13.06	12.39	12.58	10.45	-3.98%	44,546
Jan 12, 2026	13.13	13.13	12.91	13.10	10.88	0.35%	18,067
Jan 9, 2026	12.97	13.48	12.77	13.05	10.85	-1.51%	32,103
Jan 8, 2026	13.31	13.31	13.00	13.25	10.73	-0.64%	43,377
Jan 7, 2026	13.51	13.51	13.24	13.34	10.80	-0.85%	24,468
Jan 6, 2026	13.44	13.46	13.12	13.46	10.89	1.24%	26,428
Jan 5, 2026	13.67	13.79	13.28	13.29	10.76	-2.54%	33,532
Jan 2, 2026	12.92	13.80	12.92	13.64	11.04	4.56%	26,888
Dec 31, 2025	13.30	13.30	12.94	13.04	10.27	-1.71%	27,598
Dec 30, 2025	13.56	13.56	13.27	13.27	10.45	-3.00%	12,260
Dec 29, 2025	13.60	13.98	13.60	13.68	10.77	-2.40%	35,371
Dec 26, 2025	13.82	14.03	13.61	14.02	11.04	-1.22%	15,191
Dec 24, 2025	14.21	14.23	14.04	14.19	10.88	-0.11%	21,883
Dec 23, 2025	14.26	14.30	14.01	14.21	10.90	-0.46%	81,854
Dec 22, 2025	14.29	14.47	14.23	14.27	10.95	-0.10%	10,580
Dec 19, 2025	13.92	14.29	13.81	14.29	10.96	0.29%	23,053
Dec 18, 2025	14.66	14.69	14.22	14.24	10.64	-1.26%	30,779
Dec 17, 2025	15.13	15.28	14.43	14.43	10.77	-4.57%	22,982
Dec 16, 2025	14.99	15.19	14.90	15.12	11.29	0.68%	28,152
Dec 15, 2025	15.46	15.46	15.01	15.01	11.21	-2.25%	24,096
Dec 12, 2025	16.49	16.85	15.36	15.36	11.47	-9.51%	15,911
Dec 11, 2025	17.01	17.01	16.35	16.98	12.34	-1.71%	39,988
Dec 10, 2025	17.13	17.34	17.01	17.27	12.56	-0.08%	28,444
Dec 9, 2025	17.40	17.40	17.16	17.28	12.57	-0.10%	17,070
Dec 8, 2025	17.24	17.40	17.17	17.30	12.58	0.77%	24,322
Dec 5, 2025	17.04	17.26	16.67	17.17	12.48	-0.45%	14,340
Dec 4, 2025	16.89	17.30	16.76	17.25	12.23	2.03%	26,695
Dec 3, 2025	16.58	16.92	16.48	16.90	11.98	1.98%	22,611
Dec 2, 2025	16.77	16.94	16.58	16.58	11.75	-0.86%	13,728
Dec 1, 2025	16.76	16.88	16.49	16.72	11.85	-1.15%	12,272
Nov 28, 2025	16.81	16.94	16.81	16.91	11.99	-0.70%	9,817
Nov 26, 2025	16.98	17.08	16.86	17.03	11.77	1.31%	18,788
Nov 25, 2025	16.53	16.86	16.37	16.81	11.62	-0.99%	18,606
Nov 24, 2025	16.64	16.99	16.64	16.98	11.73	1.68%	37,041
Nov 21, 2025	16.75	16.78	16.65	16.70	11.54	-2.96%	36,164
Nov 20, 2025	18.21	18.21	17.21	17.21	11.57	-2.85%	36,332
Nov 19, 2025	17.98	18.03	17.64	17.71	11.91	-2.32%	11,023
Nov 18, 2025	17.94	18.41	17.75	18.13	12.19	1.45%	20,381
Nov 17, 2025	18.38	18.38	17.81	17.87	12.01	-3.85%	62,141
Nov 14, 2025	18.63	19.07	18.36	18.59	12.50	-2.97%	40,605
Nov 13, 2025	19.78	19.78	19.10	19.16	12.53	-3.96%	110,732
Nov 12, 2025	20.65	20.65	19.80	19.95	13.04	-2.20%	48,249
Nov 11, 2025	20.75	20.75	20.34	20.40	13.34	-2.15%	42,189
Nov 10, 2025	21.30	21.30	20.80	20.85	13.63	0.08%	38,311
Nov 7, 2025	20.77	20.91	20.37	20.83	13.62	-3.25%	49,920
Nov 6, 2025	21.45	21.53	21.34	21.53	13.70	0.58%	91,674
Nov 5, 2025	21.58	21.70	21.34	21.41	13.63	-3.22%	83,916
Nov 4, 2025	22.69	22.69	22.12	22.12	14.08	-3.26%	103,314
Nov 3, 2025	23.26	23.28	22.80	22.86	14.55	-0.77%	127,177
Oct 31, 2025	22.92	23.10	22.78	23.04	14.67	-1.36%	64,324
Oct 30, 2025	23.47	23.57	23.26	23.36	14.47	-0.48%	142,797
Oct 29, 2025	23.51	23.59	23.31	23.47	14.54	0.73%	89,191
Oct 28, 2025	23.23	23.41	23.15	23.30	14.44	0.76%	110,870
Oct 27, 2025	22.88	23.18	22.88	23.13	14.33	2.09%	95,146
Oct 24, 2025	23.26	23.30	22.62	22.65	14.04	-3.72%	98,101
Oct 23, 2025	24.70	24.98	23.47	23.53	14.18	-5.74%	127,801
Oct 22, 2025	25.45	25.45	24.31	24.96	15.04	-2.20%	44,782
Oct 21, 2025	25.49	25.59	25.25	25.52	15.38	0.31%	42,116
Oct 20, 2025	25.09	25.64	25.09	25.44	15.33	2.85%	48,979
Oct 17, 2025	25.12	25.55	24.50	24.74	14.91	-4.89%	79,440
Oct 16, 2025	26.04	26.66	25.87	26.01	15.25	0.41%	141,426
Oct 15, 2025	26.15	26.20	25.59	25.90	15.19	1.11%	30,672
Oct 14, 2025	25.83	26.17	25.53	25.62	15.02	-1.42%	40,418
Oct 13, 2025	26.02	26.15	25.85	25.99	15.24	1.93%	44,327