GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
5.56
-0.05 (-0.89%)
At close: Jun 26, 2026, 4:00 PM EDT
5.60
+0.04 (0.72%)
After-hours: Jun 26, 2026, 7:25 PM EDT
XBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.54 | 5.59 | 5.54 | 5.56 | 5.56 | -0.82% | 23,538 |
| Jun 25, 2026 | 5.67 | 5.67 | 5.59 | 5.61 | 5.61 | -0.71% | 24,375 |
| Jun 24, 2026 | 5.79 | 5.79 | 5.62 | 5.65 | 5.65 | -2.84% | 29,764 |
| Jun 23, 2026 | 5.80 | 5.84 | 5.78 | 5.82 | 5.82 | -1.11% | 7,395 |
| Jun 22, 2026 | 5.86 | 5.92 | 5.86 | 5.88 | 5.88 | 1.47% | 23,907 |
| Jun 18, 2026 | 5.87 | 5.87 | 5.77 | 5.80 | 5.80 | -1.09% | 33,242 |
| Jun 17, 2026 | 5.91 | 5.92 | 5.90 | 5.91 | 5.86 | -0.18% | 21,258 |
| Jun 16, 2026 | 5.92 | 5.93 | 5.90 | 5.92 | 5.87 | -0.14% | 22,113 |
| Jun 15, 2026 | 5.90 | 5.93 | 5.89 | 5.92 | 5.88 | 0.48% | 70,360 |
| Jun 12, 2026 | 5.92 | 5.92 | 5.87 | 5.90 | 5.85 | 0.18% | 25,267 |
| Jun 11, 2026 | 5.90 | 5.94 | 5.90 | 5.93 | 5.84 | 0.59% | 47,815 |
| Jun 10, 2026 | 5.92 | 5.94 | 5.89 | 5.90 | 5.80 | -0.67% | 27,876 |
| Jun 9, 2026 | 5.97 | 6.00 | 5.90 | 5.94 | 5.84 | -1.34% | 28,684 |
| Jun 8, 2026 | 6.01 | 6.04 | 6.00 | 6.02 | 5.92 | 1.18% | 31,291 |
| Jun 5, 2026 | 5.97 | 6.00 | 5.92 | 5.95 | 5.85 | -1.05% | 59,954 |
| Jun 4, 2026 | 6.04 | 6.08 | 6.04 | 6.06 | 5.92 | -0.82% | 53,645 |
| Jun 3, 2026 | 6.13 | 6.14 | 6.10 | 6.11 | 5.96 | -0.41% | 43,366 |
| Jun 2, 2026 | 6.23 | 6.23 | 6.11 | 6.13 | 5.99 | -2.23% | 64,840 |
| Jun 1, 2026 | 6.33 | 6.33 | 6.26 | 6.27 | 6.13 | -2.47% | 47,619 |
| May 29, 2026 | 6.41 | 6.46 | 6.36 | 6.43 | 6.28 | 0.62% | 53,784 |
| May 28, 2026 | 6.43 | 6.48 | 6.38 | 6.44 | 6.24 | -0.92% | 61,515 |
| May 27, 2026 | 6.53 | 6.56 | 6.50 | 6.50 | 6.30 | -1.20% | 69,978 |
| May 26, 2026 | 6.58 | 6.60 | 6.54 | 6.58 | 6.38 | 0.90% | 72,715 |
| May 22, 2026 | 6.58 | 6.61 | 6.52 | 6.52 | 6.32 | -1.49% | 59,281 |
| May 21, 2026 | 6.63 | 6.68 | 6.60 | 6.67 | 6.42 | 0.36% | 57,682 |
| May 20, 2026 | 6.59 | 6.65 | 6.58 | 6.65 | 6.39 | 1.30% | 40,550 |
| May 19, 2026 | 6.55 | 6.58 | 6.52 | 6.56 | 6.31 | -0.23% | 77,243 |
| May 18, 2026 | 6.61 | 6.61 | 6.53 | 6.58 | 6.32 | -1.91% | 98,088 |
| May 15, 2026 | 6.74 | 6.74 | 6.67 | 6.70 | 6.45 | -0.99% | 76,881 |
| May 14, 2026 | 6.72 | 6.86 | 6.72 | 6.84 | 6.51 | 0.88% | 74,619 |
| May 13, 2026 | 6.90 | 6.90 | 6.70 | 6.78 | 6.46 | -1.68% | 75,098 |
| May 12, 2026 | 6.90 | 6.90 | 6.83 | 6.90 | 6.57 | -0.85% | 41,016 |
| May 11, 2026 | 6.91 | 6.97 | 6.87 | 6.96 | 6.62 | 1.83% | 83,690 |
| May 8, 2026 | 6.80 | 6.85 | 6.78 | 6.83 | 6.50 | -0.48% | 76,494 |
| May 7, 2026 | 7.00 | 7.07 | 6.95 | 7.00 | 6.53 | -0.18% | 75,539 |
| May 6, 2026 | 7.03 | 7.08 | 6.99 | 7.01 | 6.55 | -0.03% | 53,305 |
| May 5, 2026 | 7.01 | 7.03 | 7.00 | 7.01 | 6.55 | 0.57% | 44,499 |
| May 4, 2026 | 6.94 | 6.98 | 6.94 | 6.97 | 6.51 | 0.57% | 47,787 |
| May 1, 2026 | 6.92 | 6.94 | 6.91 | 6.93 | 6.47 | 1.87% | 33,832 |
| Apr 30, 2026 | 6.92 | 6.95 | 6.91 | 6.93 | 6.36 | 0.92% | 35,406 |
| Apr 29, 2026 | 7.04 | 7.04 | 6.85 | 6.87 | 6.30 | -1.61% | 49,701 |
| Apr 28, 2026 | 7.01 | 7.05 | 6.92 | 6.98 | 6.40 | -1.70% | 53,631 |
| Apr 27, 2026 | 7.10 | 7.14 | 7.01 | 7.10 | 6.51 | 0.50% | 54,833 |
| Apr 24, 2026 | 7.09 | 7.09 | 7.04 | 7.07 | 6.48 | 0.29% | 43,572 |
| Apr 23, 2026 | 7.17 | 7.23 | 7.13 | 7.18 | 6.46 | -0.62% | 50,940 |
| Apr 22, 2026 | 7.22 | 7.25 | 7.21 | 7.23 | 6.50 | 2.47% | 43,631 |
| Apr 21, 2026 | 7.12 | 7.13 | 7.04 | 7.05 | 6.34 | -0.95% | 49,666 |
| Apr 20, 2026 | 7.11 | 7.13 | 7.04 | 7.12 | 6.40 | -0.59% | 46,468 |
| Apr 17, 2026 | 7.13 | 7.16 | 7.09 | 7.16 | 6.44 | 1.42% | 32,111 |
| Apr 16, 2026 | 7.18 | 7.20 | 7.10 | 7.20 | 6.35 | 0.35% | 48,199 |
| Apr 15, 2026 | 7.16 | 7.19 | 7.13 | 7.17 | 6.33 | 0.42% | 73,158 |
| Apr 14, 2026 | 7.15 | 7.20 | 7.12 | 7.14 | 6.30 | 0.63% | 26,584 |
| Apr 13, 2026 | 7.00 | 7.12 | 6.93 | 7.10 | 6.26 | 0.22% | 83,968 |
| Apr 10, 2026 | 7.07 | 7.09 | 6.98 | 7.08 | 6.25 | 0.64% | 50,430 |
| Apr 9, 2026 | 7.17 | 7.21 | 7.12 | 7.17 | 6.21 | -0.28% | 32,460 |
| Apr 8, 2026 | 7.16 | 7.19 | 7.12 | 7.19 | 6.23 | 1.99% | 28,346 |
| Apr 7, 2026 | 7.02 | 7.05 | 6.97 | 7.05 | 6.11 | -0.42% | 16,348 |
| Apr 6, 2026 | 7.05 | 7.11 | 7.05 | 7.08 | 6.13 | 2.10% | 30,406 |
| Apr 2, 2026 | 6.92 | 6.99 | 6.84 | 6.93 | 6.01 | -0.99% | 48,818 |
| Apr 1, 2026 | 7.22 | 7.22 | 7.11 | 7.14 | 6.07 | 0.08% | 50,893 |
| Mar 31, 2026 | 7.09 | 7.17 | 7.07 | 7.13 | 6.06 | 0.69% | 24,643 |
| Mar 30, 2026 | 7.18 | 7.18 | 7.07 | 7.08 | 6.02 | -0.33% | 32,924 |
| Mar 27, 2026 | 7.17 | 7.17 | 7.07 | 7.11 | 6.04 | -2.36% | 51,139 |
| Mar 26, 2026 | 7.46 | 7.51 | 7.39 | 7.42 | 6.19 | -1.97% | 35,500 |
| Mar 25, 2026 | 7.56 | 7.60 | 7.52 | 7.56 | 6.31 | 2.23% | 32,542 |
| Mar 24, 2026 | 7.49 | 7.49 | 7.35 | 7.40 | 6.17 | -1.21% | 29,333 |
| Mar 23, 2026 | 7.51 | 7.59 | 7.48 | 7.49 | 6.25 | -0.53% | 30,713 |
| Mar 20, 2026 | 7.51 | 7.53 | 7.45 | 7.53 | 6.28 | 0.38% | 24,733 |
| Mar 19, 2026 | 7.61 | 7.67 | 7.58 | 7.65 | 6.26 | -0.67% | 52,661 |
| Mar 18, 2026 | 7.76 | 7.77 | 7.65 | 7.70 | 6.30 | -1.32% | 46,026 |
| Mar 17, 2026 | 7.75 | 7.82 | 7.71 | 7.81 | 6.38 | 0.45% | 30,368 |
| Mar 16, 2026 | 7.75 | 7.84 | 7.75 | 7.77 | 6.36 | 1.50% | 55,571 |
| Mar 13, 2026 | 7.73 | 7.77 | 7.65 | 7.66 | 6.26 | 0.43% | 55,473 |
| Mar 12, 2026 | 7.75 | 7.82 | 7.72 | 7.77 | 6.23 | -0.24% | 32,528 |
| Mar 11, 2026 | 7.81 | 7.87 | 7.78 | 7.79 | 6.25 | -0.24% | 34,176 |
| Mar 10, 2026 | 7.85 | 7.92 | 7.79 | 7.81 | 6.26 | 0.51% | 21,196 |
| Mar 9, 2026 | 7.71 | 7.77 | 7.67 | 7.77 | 6.23 | 1.14% | 58,665 |
| Mar 6, 2026 | 7.76 | 7.76 | 7.65 | 7.68 | 6.16 | -2.28% | 25,275 |
| Mar 5, 2026 | 8.06 | 8.07 | 7.98 | 8.01 | 6.31 | -0.98% | 22,542 |
| Mar 4, 2026 | 8.05 | 8.10 | 8.04 | 8.09 | 6.37 | 3.39% | 37,490 |
| Mar 3, 2026 | 7.73 | 7.90 | 7.68 | 7.83 | 6.16 | -1.20% | 20,856 |
| Mar 2, 2026 | 7.75 | 7.94 | 7.75 | 7.92 | 6.24 | 1.93% | 32,211 |
| Feb 27, 2026 | 7.81 | 7.81 | 7.70 | 7.77 | 6.12 | -0.81% | 13,941 |
| Feb 26, 2026 | 8.03 | 8.03 | 7.94 | 7.98 | 6.17 | -1.07% | 31,838 |
| Feb 25, 2026 | 7.96 | 8.08 | 7.95 | 8.07 | 6.23 | 3.73% | 66,612 |
| Feb 24, 2026 | 7.71 | 7.80 | 7.67 | 7.78 | 6.01 | -0.51% | 40,502 |
| Feb 23, 2026 | 8.00 | 8.01 | 7.80 | 7.82 | 6.04 | -3.40% | 118,883 |
| Feb 20, 2026 | 8.06 | 8.11 | 8.04 | 8.10 | 6.25 | 0.54% | 34,932 |
| Feb 19, 2026 | 8.14 | 8.22 | 8.12 | 8.21 | 6.22 | 0.31% | 26,354 |
| Feb 18, 2026 | 8.30 | 8.40 | 8.14 | 8.19 | 6.20 | -2.04% | 46,683 |
| Feb 17, 2026 | 8.38 | 8.38 | 8.27 | 8.36 | 6.33 | -1.19% | 33,573 |
| Feb 13, 2026 | 8.34 | 8.51 | 8.34 | 8.46 | 6.41 | 2.61% | 35,106 |
| Feb 12, 2026 | 8.58 | 8.58 | 8.35 | 8.40 | 6.24 | -2.06% | 35,977 |
| Feb 11, 2026 | 8.61 | 8.63 | 8.50 | 8.58 | 6.37 | -0.59% | 28,896 |
| Feb 10, 2026 | 8.68 | 8.70 | 8.61 | 8.63 | 6.41 | -1.23% | 26,098 |
| Feb 9, 2026 | 8.75 | 8.75 | 8.61 | 8.74 | 6.49 | -0.26% | 70,605 |
| Feb 6, 2026 | 8.75 | 8.81 | 8.73 | 8.76 | 6.51 | 0.19% | 45,694 |
| Feb 5, 2026 | 9.01 | 9.02 | 8.88 | 8.92 | 6.50 | -2.88% | 85,271 |
| Feb 4, 2026 | 9.22 | 9.25 | 9.14 | 9.19 | 6.69 | -0.38% | 60,664 |
| Feb 3, 2026 | 9.31 | 9.33 | 9.16 | 9.22 | 6.72 | -1.13% | 44,675 |