Skip to main content
GraniteShares YieldBOOST SMCI ETF (SMYY)
NASDAQ: SMYY · Real-Time Price · USD
17.17
-0.08 (-0.46%)
At close: Dec 5, 2025, 4:00 PM EST
17.25
+0.08 (0.47%)
After-hours: Dec 5, 2025, 5:06 PM EST

SMYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.0417.2616.6717.1717.17-0.45%14,340
Dec 4, 202516.8917.3016.7617.2517.252.03%26,695
Dec 3, 202516.5816.9216.4816.9016.901.98%22,611
Dec 2, 202516.7716.9416.5816.5816.58-0.86%13,728
Dec 1, 202516.7616.8816.4916.7216.72-1.15%12,272
Nov 28, 202516.8116.9416.8116.9116.91-0.70%9,817
Nov 26, 202516.9817.0816.8617.0316.601.31%18,788
Nov 25, 202516.5316.8616.3716.8116.39-0.99%18,606
Nov 24, 202516.6416.9916.6416.9816.551.68%37,041
Nov 21, 202516.7516.7816.6516.7016.27-2.96%36,164
Nov 20, 202518.2118.2117.2117.2116.32-2.85%36,332
Nov 19, 202517.9818.0317.6417.7116.80-2.32%11,023
Nov 18, 202517.9418.4117.7518.1317.201.45%20,381
Nov 17, 202518.3818.3817.8117.8716.95-3.85%62,141
Nov 14, 202518.6319.0718.3618.5917.63-2.97%40,605
Nov 13, 202519.7819.7819.1019.1617.67-3.96%110,732
Nov 12, 202520.6520.6519.8019.9518.40-2.20%48,249
Nov 11, 202520.7520.7520.3420.4018.81-2.15%42,189
Nov 10, 202521.3021.3020.8020.8519.230.08%38,311
Nov 7, 202520.7720.9120.3720.8319.21-3.25%49,920
Nov 6, 202521.4521.5321.3421.5319.330.58%91,674
Nov 5, 202521.5821.7021.3421.4119.22-3.22%83,916
Nov 4, 202522.6922.6922.1222.1219.86-3.26%103,314
Nov 3, 202523.2623.2822.8022.8620.53-0.77%127,177
Oct 31, 202522.9223.1022.7823.0420.69-1.36%64,324
Oct 30, 202523.4723.5723.2623.3620.42-0.48%142,797
Oct 29, 202523.5123.5923.3123.4720.520.73%89,191
Oct 28, 202523.2323.4123.1523.3020.370.76%110,870
Oct 27, 202522.8823.1822.8823.1320.222.09%95,146
Oct 24, 202523.2623.3022.6222.6519.80-3.72%98,101
Oct 23, 202524.7024.9823.4723.5320.00-5.74%127,801
Oct 22, 202525.4525.4524.3124.9621.22-2.20%44,782
Oct 21, 202525.4925.5925.2525.5221.690.31%42,116
Oct 20, 202525.0925.6425.0925.4421.632.85%48,979
Oct 17, 202525.1225.5524.5024.7421.03-4.89%79,440
Oct 16, 202526.0426.6625.8726.0121.520.41%141,426
Oct 15, 202526.1526.2025.5925.9021.431.11%30,672
Oct 14, 202525.8326.1725.5325.6221.19-1.42%40,418
Oct 13, 202526.0226.1525.8525.9921.501.93%44,327
Oct 10, 202526.0426.0425.3725.4921.09-3.82%83,008
Oct 9, 202526.4926.9326.4326.5021.350.37%84,466
Oct 8, 202526.2826.5026.2826.4121.271.03%16,241
Oct 7, 202526.2126.3125.9226.1421.050.91%24,126
Oct 6, 202525.8626.0425.7825.9020.862.11%34,855
Oct 3, 202525.3825.4725.3125.3720.43-2.40%31,798
Oct 2, 202526.0326.0325.9425.9920.390.03%82,832
Oct 1, 202525.3626.1225.3625.9820.381.96%10,009