GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
6.98
-0.12 (-1.70%)
At close: Apr 28, 2026, 4:00 PM EDT
7.01
+0.03 (0.44%)
After-hours: Apr 28, 2026, 7:37 PM EDT
XBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.01 | 7.05 | 6.92 | 6.97 | 6.97 | -1.83% | 52,825 |
| Apr 27, 2026 | 7.10 | 7.14 | 7.01 | 7.10 | 7.10 | 0.50% | 54,550 |
| Apr 24, 2026 | 7.09 | 7.09 | 7.04 | 7.07 | 7.06 | -1.60% | 43,572 |
| Apr 23, 2026 | 7.17 | 7.23 | 7.13 | 7.18 | 7.04 | -0.62% | 50,940 |
| Apr 22, 2026 | 7.22 | 7.25 | 7.21 | 7.23 | 7.09 | 2.47% | 43,631 |
| Apr 21, 2026 | 7.12 | 7.13 | 7.04 | 7.05 | 6.92 | -0.94% | 49,666 |
| Apr 20, 2026 | 7.11 | 7.13 | 7.04 | 7.12 | 6.98 | -0.59% | 46,468 |
| Apr 17, 2026 | 7.13 | 7.16 | 7.09 | 7.16 | 7.02 | -0.49% | 32,111 |
| Apr 16, 2026 | 7.18 | 7.20 | 7.10 | 7.20 | 6.93 | 0.35% | 48,199 |
| Apr 15, 2026 | 7.16 | 7.19 | 7.13 | 7.17 | 6.90 | 0.42% | 73,158 |
| Apr 14, 2026 | 7.15 | 7.20 | 7.12 | 7.14 | 6.87 | 0.63% | 26,584 |
| Apr 13, 2026 | 7.00 | 7.12 | 6.93 | 7.10 | 6.83 | 0.21% | 83,968 |
| Apr 10, 2026 | 7.07 | 7.09 | 6.98 | 7.08 | 6.82 | -1.26% | 50,430 |
| Apr 9, 2026 | 7.17 | 7.21 | 7.12 | 7.17 | 6.77 | -0.28% | 32,460 |
| Apr 8, 2026 | 7.16 | 7.19 | 7.12 | 7.19 | 6.79 | 1.99% | 28,346 |
| Apr 7, 2026 | 7.02 | 7.05 | 6.97 | 7.05 | 6.66 | -0.42% | 16,348 |
| Apr 6, 2026 | 7.05 | 7.11 | 7.05 | 7.08 | 6.69 | 2.11% | 30,406 |
| Apr 2, 2026 | 6.92 | 6.99 | 6.84 | 6.93 | 6.55 | -2.83% | 48,818 |
| Apr 1, 2026 | 7.22 | 7.22 | 7.11 | 7.14 | 6.62 | 0.07% | 50,893 |
| Mar 31, 2026 | 7.09 | 7.17 | 7.07 | 7.13 | 6.61 | 0.69% | 24,643 |
| Mar 30, 2026 | 7.18 | 7.18 | 7.07 | 7.08 | 6.57 | -0.32% | 32,924 |
| Mar 27, 2026 | 7.17 | 7.17 | 7.07 | 7.11 | 6.59 | -4.19% | 51,139 |
| Mar 26, 2026 | 7.46 | 7.51 | 7.39 | 7.42 | 6.75 | -1.96% | 35,500 |
| Mar 25, 2026 | 7.56 | 7.60 | 7.52 | 7.56 | 6.88 | 2.23% | 32,542 |
| Mar 24, 2026 | 7.49 | 7.49 | 7.35 | 7.40 | 6.73 | -1.21% | 29,333 |
| Mar 23, 2026 | 7.51 | 7.59 | 7.48 | 7.49 | 6.81 | -0.53% | 30,713 |
| Mar 20, 2026 | 7.51 | 7.53 | 7.45 | 7.53 | 6.85 | -1.58% | 24,733 |
| Mar 19, 2026 | 7.61 | 7.67 | 7.58 | 7.65 | 6.82 | -0.66% | 52,661 |
| Mar 18, 2026 | 7.76 | 7.77 | 7.65 | 7.70 | 6.87 | -1.32% | 46,026 |
| Mar 17, 2026 | 7.75 | 7.82 | 7.71 | 7.81 | 6.96 | 0.45% | 30,368 |
| Mar 16, 2026 | 7.75 | 7.84 | 7.75 | 7.77 | 6.93 | 1.50% | 55,571 |
| Mar 13, 2026 | 7.73 | 7.77 | 7.65 | 7.66 | 6.83 | -1.48% | 55,473 |
| Mar 12, 2026 | 7.75 | 7.82 | 7.72 | 7.77 | 6.80 | -0.24% | 32,528 |
| Mar 11, 2026 | 7.81 | 7.87 | 7.78 | 7.79 | 6.82 | -0.23% | 34,176 |
| Mar 10, 2026 | 7.85 | 7.92 | 7.79 | 7.81 | 6.83 | 0.50% | 21,196 |
| Mar 9, 2026 | 7.71 | 7.77 | 7.67 | 7.77 | 6.80 | 1.13% | 58,665 |
| Mar 6, 2026 | 7.76 | 7.76 | 7.65 | 7.68 | 6.72 | -4.12% | 25,275 |
| Mar 5, 2026 | 8.06 | 8.07 | 7.98 | 8.01 | 6.88 | -0.98% | 22,542 |
| Mar 4, 2026 | 8.05 | 8.10 | 8.04 | 8.09 | 6.95 | 3.39% | 37,490 |
| Mar 3, 2026 | 7.73 | 7.90 | 7.68 | 7.83 | 6.72 | -1.20% | 20,856 |
| Mar 2, 2026 | 7.75 | 7.94 | 7.75 | 7.92 | 6.80 | 1.93% | 32,211 |
| Feb 27, 2026 | 7.81 | 7.81 | 7.70 | 7.77 | 6.67 | -2.68% | 13,941 |
| Feb 26, 2026 | 8.03 | 8.03 | 7.94 | 7.98 | 6.72 | -1.07% | 31,838 |
| Feb 25, 2026 | 7.96 | 8.08 | 7.95 | 8.07 | 6.80 | 3.73% | 66,612 |
| Feb 24, 2026 | 7.71 | 7.80 | 7.67 | 7.78 | 6.55 | -0.51% | 40,502 |
| Feb 23, 2026 | 8.00 | 8.01 | 7.80 | 7.82 | 6.59 | -3.40% | 118,883 |
| Feb 20, 2026 | 8.06 | 8.11 | 8.04 | 8.10 | 6.82 | -1.40% | 34,932 |
| Feb 19, 2026 | 8.14 | 8.22 | 8.12 | 8.21 | 6.78 | 0.31% | 26,354 |
| Feb 18, 2026 | 8.30 | 8.40 | 8.14 | 8.19 | 6.76 | -2.03% | 46,683 |
| Feb 17, 2026 | 8.38 | 8.38 | 8.27 | 8.36 | 6.90 | -1.18% | 33,573 |
| Feb 13, 2026 | 8.34 | 8.51 | 8.34 | 8.46 | 6.98 | 0.63% | 35,106 |
| Feb 12, 2026 | 8.58 | 8.58 | 8.35 | 8.40 | 6.81 | -2.06% | 35,977 |
| Feb 11, 2026 | 8.61 | 8.63 | 8.50 | 8.58 | 6.95 | -0.59% | 28,896 |
| Feb 10, 2026 | 8.68 | 8.70 | 8.61 | 8.63 | 6.99 | -1.22% | 26,098 |
| Feb 9, 2026 | 8.75 | 8.75 | 8.61 | 8.74 | 7.08 | -0.26% | 70,605 |
| Feb 6, 2026 | 8.75 | 8.81 | 8.73 | 8.76 | 7.10 | -1.79% | 45,694 |
| Feb 5, 2026 | 9.01 | 9.02 | 8.88 | 8.92 | 7.08 | -2.89% | 85,271 |
| Feb 4, 2026 | 9.22 | 9.25 | 9.14 | 9.19 | 7.29 | -0.38% | 60,664 |
| Feb 3, 2026 | 9.31 | 9.33 | 9.16 | 9.22 | 7.32 | -1.13% | 44,675 |
| Feb 2, 2026 | 9.31 | 9.36 | 9.31 | 9.33 | 7.41 | -1.44% | 103,927 |
| Jan 30, 2026 | 9.45 | 9.52 | 9.38 | 9.46 | 7.51 | -2.72% | 44,532 |
| Jan 29, 2026 | 10.02 | 10.02 | 9.70 | 9.73 | 7.57 | -3.97% | 74,811 |
| Jan 28, 2026 | 10.16 | 10.23 | 10.06 | 10.13 | 7.88 | 0.33% | 38,804 |
| Jan 27, 2026 | 10.01 | 10.10 | 9.90 | 10.10 | 7.86 | 1.15% | 62,788 |
| Jan 26, 2026 | 10.04 | 10.11 | 9.90 | 9.98 | 7.77 | -2.01% | 103,023 |
| Jan 23, 2026 | 10.16 | 10.29 | 10.09 | 10.19 | 7.93 | -1.69% | 38,220 |
| Jan 22, 2026 | 10.34 | 10.40 | 10.30 | 10.36 | 7.91 | -0.34% | 36,520 |
| Jan 21, 2026 | 10.37 | 10.43 | 10.31 | 10.40 | 7.94 | -0.04% | 49,306 |
| Jan 20, 2026 | 10.57 | 10.65 | 10.38 | 10.40 | 7.94 | -4.99% | 102,100 |
| Jan 16, 2026 | 11.01 | 11.01 | 10.89 | 10.95 | 8.36 | -1.79% | 68,486 |
| Jan 15, 2026 | 11.27 | 11.27 | 11.14 | 11.15 | 8.35 | -1.07% | 64,090 |
| Jan 14, 2026 | 11.30 | 11.34 | 11.25 | 11.27 | 8.44 | 0.22% | 27,282 |
| Jan 13, 2026 | 11.13 | 11.24 | 11.12 | 11.24 | 8.43 | 1.60% | 51,600 |
| Jan 12, 2026 | 10.85 | 11.17 | 10.85 | 11.06 | 8.29 | 1.62% | 48,866 |
| Jan 9, 2026 | 10.94 | 11.10 | 10.86 | 10.89 | 8.16 | -2.45% | 49,685 |
| Jan 8, 2026 | 11.05 | 11.26 | 11.02 | 11.16 | 8.21 | -0.14% | 34,367 |
| Jan 7, 2026 | 11.23 | 11.25 | 11.14 | 11.18 | 8.22 | -0.60% | 53,066 |
| Jan 6, 2026 | 11.33 | 11.33 | 11.21 | 11.25 | 8.27 | -0.57% | 35,843 |
| Jan 5, 2026 | 11.26 | 11.38 | 11.26 | 11.31 | 8.32 | 1.05% | 65,915 |
| Jan 2, 2026 | 11.14 | 11.23 | 11.08 | 11.19 | 8.23 | -0.07% | 61,752 |
| Dec 31, 2025 | 11.22 | 11.23 | 11.13 | 11.20 | 8.08 | 0.45% | 62,005 |
| Dec 30, 2025 | 11.19 | 11.23 | 11.13 | 11.15 | 8.04 | 0.99% | 53,548 |
| Dec 29, 2025 | 11.02 | 11.13 | 11.01 | 11.04 | 7.96 | - | 60,978 |
| Dec 26, 2025 | 11.14 | 11.15 | 10.89 | 11.04 | 7.96 | -1.16% | 27,445 |
| Dec 24, 2025 | 11.18 | 11.19 | 11.09 | 11.17 | 7.91 | -0.02% | 39,113 |
| Dec 23, 2025 | 11.10 | 11.20 | 11.05 | 11.17 | 7.91 | 0.34% | 223,100 |
| Dec 22, 2025 | 11.17 | 11.21 | 11.10 | 11.14 | 7.88 | 0.41% | 61,363 |
| Dec 19, 2025 | 11.05 | 11.13 | 11.01 | 11.09 | 7.85 | 0.64% | 47,845 |
| Dec 18, 2025 | 11.27 | 11.35 | 10.95 | 11.02 | 7.65 | -0.96% | 52,344 |
| Dec 17, 2025 | 11.24 | 11.40 | 11.10 | 11.13 | 7.73 | -0.90% | 59,595 |
| Dec 16, 2025 | 11.21 | 11.28 | 11.18 | 11.23 | 7.80 | 0.57% | 23,135 |
| Dec 15, 2025 | 11.64 | 11.65 | 11.14 | 11.16 | 7.75 | -5.04% | 78,733 |
| Dec 12, 2025 | 11.95 | 11.99 | 11.68 | 11.76 | 8.16 | -3.17% | 41,141 |
| Dec 11, 2025 | 11.87 | 12.14 | 11.86 | 12.14 | 8.28 | -0.07% | 34,921 |
| Dec 10, 2025 | 11.97 | 12.24 | 11.97 | 12.15 | 8.28 | 0.66% | 42,905 |
| Dec 9, 2025 | 11.72 | 12.18 | 11.72 | 12.07 | 8.23 | 1.81% | 23,123 |
| Dec 8, 2025 | 11.87 | 11.91 | 11.77 | 11.86 | 8.08 | 0.64% | 31,710 |
| Dec 5, 2025 | 11.91 | 11.99 | 11.65 | 11.78 | 8.03 | -3.48% | 55,949 |
| Dec 4, 2025 | 12.20 | 12.31 | 12.16 | 12.21 | 8.17 | -0.17% | 37,369 |
| Dec 3, 2025 | 12.19 | 12.24 | 12.13 | 12.23 | 8.18 | 1.26% | 46,190 |