Skip to main content
GraniteShares YieldBOOST SMCI ETF (SMYY)
NASDAQ: SMYY · Real-Time Price · USD
8.94
-0.09 (-0.98%)
At close: Apr 28, 2026, 4:00 PM EDT
9.02
+0.08 (0.88%)
After-hours: Apr 28, 2026, 6:49 PM EDT

SMYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.938.988.898.948.94-0.94%31,742
Apr 27, 20269.229.229.039.039.03-1.77%29,117
Apr 24, 20268.799.218.779.199.193.36%33,331
Apr 23, 20268.939.038.868.898.70-4.00%102,732
Apr 22, 20269.229.289.229.269.061.04%25,928
Apr 21, 20269.239.309.179.178.97-0.54%13,710
Apr 20, 20269.159.229.129.229.010.12%33,015
Apr 17, 20269.239.239.189.209.00-2.09%55,509
Apr 16, 20269.349.409.289.409.010.70%53,623
Apr 15, 20269.369.389.309.348.950.32%55,843
Apr 14, 20269.399.399.279.318.921.38%35,281
Apr 13, 20269.099.189.049.188.790.47%24,981
Apr 10, 20269.059.148.909.148.750.50%19,960
Apr 9, 20269.109.179.049.098.54-32,093
Apr 8, 20269.179.179.019.098.541.61%11,439
Apr 7, 20268.898.958.838.958.400.72%23,610
Apr 6, 20269.049.058.888.888.34-2.13%21,704
Apr 2, 20268.889.098.849.088.52-0.60%30,618
Apr 1, 20269.159.239.139.138.390.22%15,869
Mar 31, 20268.959.158.949.118.372.50%12,681
Mar 30, 20269.109.108.858.898.17-2.33%47,090
Mar 27, 20269.109.129.019.108.36-1.89%34,016
Mar 26, 20269.349.359.239.288.35-0.70%26,387
Mar 25, 20269.329.359.319.348.400.99%16,456
Mar 24, 20269.189.289.069.258.320.59%22,926
Mar 23, 20269.049.238.999.198.270.04%48,269
Mar 20, 20269.179.219.179.198.27-6.62%138,914
Mar 19, 20269.809.909.759.848.670.93%31,589
Mar 18, 20269.9110.009.729.758.59-1.97%18,121
Mar 17, 20269.9810.059.939.958.76-0.13%13,006
Mar 16, 20269.8210.009.769.968.772.39%39,182
Mar 13, 20269.869.869.639.738.57-3.17%38,728
Mar 12, 202610.1910.2010.0310.058.65-1.40%54,931
Mar 11, 202610.2610.3410.1710.198.770.25%14,991
Mar 10, 202610.1810.2410.1410.168.750.10%31,392
Mar 9, 20269.8510.189.7610.158.740.95%23,738
Mar 6, 202610.1810.4210.0310.068.66-5.24%26,326
Mar 5, 202610.6410.8210.4610.618.93-0.52%26,070
Mar 4, 202610.4110.7010.3810.678.973.10%5,575
Mar 3, 202610.4110.4310.2610.358.70-2.04%26,813
Mar 2, 202610.3510.5710.3510.568.88-0.08%12,870
Feb 27, 202610.5010.6510.2710.578.89-1.66%28,323
Feb 26, 202610.8510.8810.5110.758.80-1.31%55,516
Feb 25, 202610.6010.9210.5610.898.923.87%20,063
Feb 24, 202610.4610.5010.3310.498.580.44%15,093
Feb 23, 202610.5410.5910.4310.448.55-2.27%15,703
Feb 20, 202610.7210.7210.5110.688.75-2.04%20,870
Feb 19, 202610.7210.9310.7210.918.704.81%29,135
Feb 18, 202610.5710.6010.3710.418.30-1.11%34,326
Feb 17, 202610.5710.6210.4010.528.39-1.16%24,839
Feb 13, 202610.6610.7210.6110.658.49-3.13%34,961
Feb 12, 202611.3011.3110.9610.998.53-2.78%61,140
Feb 11, 202611.6711.6811.2311.308.77-2.81%54,261
Feb 10, 202611.7211.8611.6011.639.03-0.56%21,511
Feb 9, 202611.6611.7411.5311.709.08-1.06%25,709
Feb 6, 202611.7311.8611.7311.829.17-1.14%27,136
Feb 5, 202612.1012.1011.5611.969.04-1.22%24,209
Feb 4, 202611.9812.1511.9612.119.154.21%50,853
Feb 3, 202611.7211.7211.4311.628.78-0.06%20,565
Feb 2, 202611.4111.9711.4011.628.790.95%21,661
Jan 30, 202611.9311.9711.5111.518.70-6.20%20,764
Jan 29, 202612.5312.5312.0312.289.03-2.82%33,201
Jan 28, 202612.6412.8812.5712.639.290.52%19,857
Jan 27, 202612.6512.6712.2912.579.24-0.27%18,205
Jan 26, 202612.6912.6912.4612.609.27-1.20%42,897
Jan 23, 202613.3513.3912.5712.759.38-4.74%36,226
Jan 22, 202613.4213.5813.3513.399.591.31%37,789
Jan 21, 202613.0813.3512.9113.229.471.66%33,174
Jan 20, 202612.9213.0712.7313.009.32-2.41%23,101
Jan 16, 202612.7813.3812.7813.329.553.35%41,317
Jan 15, 202612.7213.0612.5212.899.013.17%38,495
Jan 14, 202612.6112.6112.4212.498.73-0.69%23,460
Jan 13, 202613.0613.0612.3912.588.79-3.98%44,546
Jan 12, 202613.1313.1312.9113.109.150.35%18,067
Jan 9, 202612.9713.4812.7713.059.12-1.51%32,103
Jan 8, 202613.3113.3113.0013.259.02-0.64%43,377
Jan 7, 202613.5113.5113.2413.349.08-0.85%24,468
Jan 6, 202613.4413.4613.1213.469.161.24%26,428
Jan 5, 202613.6713.7913.2813.299.05-2.54%33,532
Jan 2, 202612.9213.8012.9213.649.284.56%26,888
Dec 31, 202513.3013.3012.9413.048.64-1.71%27,598
Dec 30, 202513.5613.5613.2713.278.79-3.00%12,260
Dec 29, 202513.6013.9813.6013.689.06-2.40%35,371
Dec 26, 202513.8214.0313.6114.029.28-1.22%15,191
Dec 24, 202514.2114.2314.0414.199.15-0.11%21,883
Dec 23, 202514.2614.3014.0114.219.16-0.46%81,854
Dec 22, 202514.2914.4714.2314.279.21-0.10%10,580
Dec 19, 202513.9214.2913.8114.299.210.29%23,053
Dec 18, 202514.6614.6914.2214.248.95-1.26%30,779
Dec 17, 202515.1315.2814.4314.439.06-4.57%22,982
Dec 16, 202514.9915.1914.9015.129.490.68%28,152
Dec 15, 202515.4615.4615.0115.019.43-2.25%24,096
Dec 12, 202516.4916.8515.3615.369.65-9.51%15,911
Dec 11, 202517.0117.0116.3516.9810.38-1.71%39,988
Dec 10, 202517.1317.3417.0117.2710.56-0.08%28,444
Dec 9, 202517.4017.4017.1617.2810.57-0.10%17,070
Dec 8, 202517.2417.4017.1717.3010.580.77%24,322
Dec 5, 202517.0417.2616.6717.1710.50-0.45%14,340
Dec 4, 202516.8917.3016.7617.2510.282.03%26,695
Dec 3, 202516.5816.9216.4816.9010.081.98%22,611