GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
7.68
-0.33 (-4.11%)
At close: Mar 6, 2026, 4:00 PM EST
7.66
-0.02 (-0.27%)
After-hours: Mar 6, 2026, 7:39 PM EST
XBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.76 | 7.76 | 7.65 | 7.68 | 7.68 | -4.12% | 25,275 |
| Mar 5, 2026 | 8.06 | 8.07 | 7.98 | 8.01 | 8.01 | -0.98% | 22,542 |
| Mar 4, 2026 | 8.05 | 8.10 | 8.04 | 8.09 | 8.09 | 3.39% | 37,490 |
| Mar 3, 2026 | 7.73 | 7.90 | 7.68 | 7.83 | 7.83 | -1.20% | 20,856 |
| Mar 2, 2026 | 7.75 | 7.94 | 7.75 | 7.92 | 7.92 | 1.93% | 32,211 |
| Feb 27, 2026 | 7.81 | 7.81 | 7.70 | 7.77 | 7.77 | -2.68% | 13,941 |
| Feb 26, 2026 | 8.03 | 8.03 | 7.94 | 7.98 | 7.83 | -1.07% | 31,838 |
| Feb 25, 2026 | 7.96 | 8.08 | 7.95 | 8.07 | 7.92 | 3.73% | 66,612 |
| Feb 24, 2026 | 7.71 | 7.80 | 7.67 | 7.78 | 7.63 | -0.51% | 40,502 |
| Feb 23, 2026 | 8.00 | 8.01 | 7.80 | 7.82 | 7.67 | -3.40% | 118,883 |
| Feb 20, 2026 | 8.06 | 8.11 | 8.04 | 8.10 | 7.94 | -1.40% | 34,932 |
| Feb 19, 2026 | 8.14 | 8.22 | 8.12 | 8.21 | 7.90 | 0.31% | 26,354 |
| Feb 18, 2026 | 8.30 | 8.40 | 8.14 | 8.19 | 7.88 | -2.03% | 46,683 |
| Feb 17, 2026 | 8.38 | 8.38 | 8.27 | 8.36 | 8.04 | -1.18% | 33,573 |
| Feb 13, 2026 | 8.34 | 8.51 | 8.34 | 8.46 | 8.14 | 0.63% | 35,106 |
| Feb 12, 2026 | 8.58 | 8.58 | 8.35 | 8.40 | 7.93 | -2.06% | 35,977 |
| Feb 11, 2026 | 8.61 | 8.63 | 8.50 | 8.58 | 8.10 | -0.59% | 28,896 |
| Feb 10, 2026 | 8.68 | 8.70 | 8.61 | 8.63 | 8.14 | -1.22% | 26,098 |
| Feb 9, 2026 | 8.75 | 8.75 | 8.61 | 8.74 | 8.25 | -0.26% | 70,605 |
| Feb 6, 2026 | 8.75 | 8.81 | 8.73 | 8.76 | 8.27 | -1.79% | 45,694 |
| Feb 5, 2026 | 9.01 | 9.02 | 8.88 | 8.92 | 8.25 | -2.89% | 85,271 |
| Feb 4, 2026 | 9.22 | 9.25 | 9.14 | 9.19 | 8.50 | -0.38% | 60,664 |
| Feb 3, 2026 | 9.31 | 9.33 | 9.16 | 9.22 | 8.53 | -1.13% | 44,675 |
| Feb 2, 2026 | 9.31 | 9.36 | 9.31 | 9.33 | 8.63 | -1.44% | 103,927 |
| Jan 30, 2026 | 9.45 | 9.52 | 9.38 | 9.46 | 8.75 | -2.72% | 44,532 |
| Jan 29, 2026 | 10.02 | 10.02 | 9.70 | 9.73 | 8.82 | -3.97% | 74,811 |
| Jan 28, 2026 | 10.16 | 10.23 | 10.06 | 10.13 | 9.18 | 0.33% | 38,804 |
| Jan 27, 2026 | 10.01 | 10.10 | 9.90 | 10.10 | 9.15 | 1.15% | 62,788 |
| Jan 26, 2026 | 10.04 | 10.11 | 9.90 | 9.98 | 9.05 | -2.01% | 103,023 |
| Jan 23, 2026 | 10.16 | 10.29 | 10.09 | 10.19 | 9.23 | -1.69% | 38,220 |
| Jan 22, 2026 | 10.34 | 10.40 | 10.30 | 10.36 | 9.22 | -0.34% | 36,520 |
| Jan 21, 2026 | 10.37 | 10.43 | 10.31 | 10.40 | 9.25 | -0.04% | 49,306 |
| Jan 20, 2026 | 10.57 | 10.65 | 10.38 | 10.40 | 9.25 | -4.99% | 102,100 |
| Jan 16, 2026 | 11.01 | 11.01 | 10.89 | 10.95 | 9.74 | -1.79% | 68,486 |
| Jan 15, 2026 | 11.27 | 11.27 | 11.14 | 11.15 | 9.73 | -1.07% | 64,090 |
| Jan 14, 2026 | 11.30 | 11.34 | 11.25 | 11.27 | 9.84 | 0.22% | 27,282 |
| Jan 13, 2026 | 11.13 | 11.24 | 11.12 | 11.24 | 9.81 | 1.60% | 51,600 |
| Jan 12, 2026 | 10.85 | 11.17 | 10.85 | 11.06 | 9.66 | 1.62% | 48,866 |
| Jan 9, 2026 | 10.94 | 11.10 | 10.86 | 10.89 | 9.51 | -2.45% | 49,685 |
| Jan 8, 2026 | 11.05 | 11.26 | 11.02 | 11.16 | 9.56 | -0.14% | 34,367 |
| Jan 7, 2026 | 11.23 | 11.25 | 11.14 | 11.18 | 9.57 | -0.60% | 53,066 |
| Jan 6, 2026 | 11.33 | 11.33 | 11.21 | 11.25 | 9.63 | -0.57% | 35,843 |
| Jan 5, 2026 | 11.26 | 11.38 | 11.26 | 11.31 | 9.69 | 1.05% | 65,915 |
| Jan 2, 2026 | 11.14 | 11.23 | 11.08 | 11.19 | 9.59 | -0.07% | 61,752 |
| Dec 31, 2025 | 11.22 | 11.23 | 11.13 | 11.20 | 9.41 | 0.45% | 62,005 |
| Dec 30, 2025 | 11.19 | 11.23 | 11.13 | 11.15 | 9.37 | 0.99% | 53,548 |
| Dec 29, 2025 | 11.02 | 11.13 | 11.01 | 11.04 | 9.28 | - | 60,978 |
| Dec 26, 2025 | 11.14 | 11.15 | 10.89 | 11.04 | 9.28 | -1.16% | 27,445 |
| Dec 24, 2025 | 11.18 | 11.19 | 11.09 | 11.17 | 9.21 | -0.02% | 39,113 |
| Dec 23, 2025 | 11.10 | 11.20 | 11.05 | 11.17 | 9.21 | 0.34% | 223,100 |
| Dec 22, 2025 | 11.17 | 11.21 | 11.10 | 11.14 | 9.18 | 0.41% | 61,363 |
| Dec 19, 2025 | 11.05 | 11.13 | 11.01 | 11.09 | 9.14 | 0.64% | 47,845 |
| Dec 18, 2025 | 11.27 | 11.35 | 10.95 | 11.02 | 8.92 | -0.96% | 52,344 |
| Dec 17, 2025 | 11.24 | 11.40 | 11.10 | 11.13 | 9.00 | -0.90% | 59,595 |
| Dec 16, 2025 | 11.21 | 11.28 | 11.18 | 11.23 | 9.08 | 0.57% | 23,135 |
| Dec 15, 2025 | 11.64 | 11.65 | 11.14 | 11.16 | 9.03 | -5.04% | 78,733 |
| Dec 12, 2025 | 11.95 | 11.99 | 11.68 | 11.76 | 9.51 | -3.17% | 41,141 |
| Dec 11, 2025 | 11.87 | 12.14 | 11.86 | 12.14 | 9.64 | -0.07% | 34,921 |
| Dec 10, 2025 | 11.97 | 12.24 | 11.97 | 12.15 | 9.65 | 0.66% | 42,905 |
| Dec 9, 2025 | 11.72 | 12.18 | 11.72 | 12.07 | 9.59 | 1.81% | 23,123 |
| Dec 8, 2025 | 11.87 | 11.91 | 11.77 | 11.86 | 9.42 | 0.64% | 31,710 |
| Dec 5, 2025 | 11.91 | 11.99 | 11.65 | 11.78 | 9.36 | -3.48% | 55,949 |
| Dec 4, 2025 | 12.20 | 12.31 | 12.16 | 12.21 | 9.52 | -0.17% | 37,369 |
| Dec 3, 2025 | 12.19 | 12.24 | 12.13 | 12.23 | 9.53 | 1.26% | 46,190 |
| Dec 2, 2025 | 11.80 | 12.14 | 11.80 | 12.07 | 9.41 | 4.27% | 45,680 |
| Dec 1, 2025 | 11.78 | 11.80 | 11.53 | 11.58 | 9.03 | -6.16% | 53,858 |
| Nov 28, 2025 | 12.39 | 12.44 | 12.29 | 12.34 | 9.62 | -0.56% | 35,799 |
| Nov 26, 2025 | 12.08 | 12.51 | 11.97 | 12.41 | 9.50 | 2.48% | 55,351 |
| Nov 25, 2025 | 12.02 | 12.11 | 11.93 | 12.11 | 9.27 | -1.22% | 49,979 |
| Nov 24, 2025 | 12.01 | 12.32 | 11.95 | 12.26 | 9.38 | 2.34% | 142,184 |
| Nov 21, 2025 | 11.92 | 12.04 | 11.85 | 11.98 | 9.17 | -3.15% | 58,977 |
| Nov 20, 2025 | 12.80 | 12.83 | 12.27 | 12.37 | 9.28 | -2.14% | 69,169 |
| Nov 19, 2025 | 12.81 | 12.86 | 12.56 | 12.64 | 9.48 | -1.60% | 37,646 |
| Nov 18, 2025 | 12.78 | 12.90 | 12.53 | 12.85 | 9.64 | 0.36% | 35,453 |
| Nov 17, 2025 | 12.89 | 13.01 | 12.78 | 12.80 | 9.60 | -1.46% | 104,657 |
| Nov 14, 2025 | 13.03 | 13.15 | 12.93 | 12.99 | 9.74 | -4.39% | 64,179 |
| Nov 13, 2025 | 14.12 | 14.26 | 13.56 | 13.59 | 9.99 | -3.27% | 78,933 |
| Nov 12, 2025 | 14.38 | 14.44 | 13.97 | 14.05 | 10.32 | -1.30% | 51,990 |
| Nov 11, 2025 | 14.39 | 14.40 | 14.20 | 14.23 | 10.46 | -1.64% | 51,900 |
| Nov 10, 2025 | 14.52 | 14.55 | 14.35 | 14.47 | 10.63 | 1.24% | 79,123 |
| Nov 7, 2025 | 14.31 | 14.31 | 14.23 | 14.29 | 10.50 | -1.95% | 79,769 |
| Nov 6, 2025 | 14.70 | 14.70 | 14.51 | 14.57 | 10.50 | -1.66% | 64,850 |
| Nov 5, 2025 | 14.79 | 14.89 | 14.72 | 14.82 | 10.68 | 0.65% | 62,951 |
| Nov 4, 2025 | 14.90 | 15.06 | 14.63 | 14.73 | 10.61 | -3.61% | 119,696 |
| Nov 3, 2025 | 15.40 | 15.59 | 15.17 | 15.28 | 11.01 | -2.88% | 91,876 |
| Oct 31, 2025 | 15.71 | 15.95 | 15.40 | 15.73 | 11.34 | 2.34% | 73,477 |
| Oct 30, 2025 | 15.74 | 15.77 | 15.28 | 15.37 | 10.85 | -4.28% | 93,136 |
| Oct 29, 2025 | 16.37 | 16.37 | 15.87 | 16.06 | 11.34 | -1.91% | 65,789 |
| Oct 28, 2025 | 16.40 | 16.44 | 16.34 | 16.37 | 11.56 | 0.04% | 126,984 |
| Oct 27, 2025 | 16.34 | 16.44 | 16.30 | 16.36 | 11.56 | 2.47% | 114,683 |
| Oct 24, 2025 | 16.11 | 16.20 | 15.90 | 15.97 | 11.28 | -1.90% | 80,667 |
| Oct 23, 2025 | 16.16 | 16.30 | 16.15 | 16.28 | 11.28 | 1.18% | 77,931 |
| Oct 22, 2025 | 16.07 | 16.14 | 15.87 | 16.09 | 11.15 | -0.92% | 73,307 |
| Oct 21, 2025 | 16.04 | 16.27 | 16.00 | 16.24 | 11.25 | 0.81% | 57,125 |
| Oct 20, 2025 | 16.05 | 16.19 | 16.05 | 16.11 | 11.16 | 2.16% | 117,271 |
| Oct 17, 2025 | 15.84 | 15.94 | 15.67 | 15.77 | 10.93 | -3.07% | 145,519 |
| Oct 16, 2025 | 16.55 | 16.64 | 16.22 | 16.27 | 11.05 | -2.05% | 130,238 |
| Oct 15, 2025 | 16.74 | 16.85 | 16.50 | 16.61 | 11.28 | -1.89% | 149,826 |
| Oct 14, 2025 | 16.70 | 17.13 | 16.53 | 16.93 | 11.50 | -2.76% | 146,619 |
| Oct 13, 2025 | 17.21 | 17.41 | 17.14 | 17.41 | 11.83 | -0.06% | 159,118 |