GraniteShares YieldBoost Single Stock Universe ETF (YBST)
NASDAQ: YBST · Real-Time Price · USD
17.63
-0.18 (-0.98%)
Mar 5, 2026, 4:00 PM EST - Market closed
YBST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17.70 | 17.78 | 17.50 | 17.63 | 17.63 | -0.99% | 5,559 |
| Mar 4, 2026 | 17.70 | 17.85 | 17.64 | 17.80 | 17.80 | 1.51% | 3,326 |
| Mar 3, 2026 | 17.40 | 17.68 | 17.39 | 17.54 | 17.54 | -1.26% | 18,137 |
| Mar 2, 2026 | 17.62 | 17.79 | 17.62 | 17.76 | 17.76 | -0.77% | 3,451 |
| Feb 27, 2026 | 17.91 | 17.94 | 17.80 | 17.90 | 17.62 | -0.68% | 3,795 |
| Feb 26, 2026 | 17.99 | 18.15 | 17.90 | 18.02 | 17.74 | -0.44% | 5,156 |
| Feb 25, 2026 | 17.82 | 18.10 | 17.82 | 18.10 | 17.82 | 2.20% | 645 |
| Feb 24, 2026 | 17.42 | 17.73 | 17.42 | 17.71 | 17.43 | 1.06% | 3,837 |
| Feb 23, 2026 | 17.71 | 17.71 | 17.48 | 17.53 | 17.25 | -3.04% | 5,544 |
| Feb 20, 2026 | 18.04 | 18.20 | 18.04 | 18.08 | 17.52 | -0.14% | 2,241 |
| Feb 19, 2026 | 17.85 | 18.10 | 17.85 | 18.10 | 17.54 | 0.45% | 2,657 |
| Feb 18, 2026 | 17.93 | 18.19 | 17.88 | 18.02 | 17.47 | 0.17% | 3,679 |
| Feb 17, 2026 | 18.05 | 18.17 | 17.76 | 17.99 | 17.44 | -2.54% | 7,109 |
| Feb 13, 2026 | 18.25 | 18.63 | 18.19 | 18.46 | 17.61 | 1.10% | 10,684 |
| Feb 12, 2026 | 18.70 | 18.70 | 18.24 | 18.26 | 17.42 | -2.97% | 41,211 |
| Feb 11, 2026 | 19.07 | 19.07 | 18.73 | 18.82 | 17.95 | -1.80% | 3,382 |
| Feb 10, 2026 | 19.36 | 19.40 | 19.16 | 19.16 | 18.28 | -0.86% | 2,849 |
| Feb 9, 2026 | 19.06 | 19.46 | 18.99 | 19.33 | 18.44 | -1.14% | 12,697 |
| Feb 6, 2026 | 19.13 | 19.55 | 19.13 | 19.55 | 18.35 | 2.44% | 5,731 |
| Feb 5, 2026 | 19.47 | 19.47 | 19.09 | 19.09 | 17.92 | -3.24% | 9,819 |
| Feb 4, 2026 | 19.83 | 19.83 | 19.67 | 19.73 | 18.52 | -2.25% | 5,688 |
| Feb 3, 2026 | 20.35 | 20.35 | 20.00 | 20.18 | 18.94 | -0.97% | 16,054 |
| Feb 2, 2026 | 20.44 | 20.54 | 20.36 | 20.38 | 19.13 | -2.77% | 10,678 |
| Jan 30, 2026 | 21.22 | 21.25 | 20.92 | 20.96 | 19.37 | -1.71% | 12,204 |
| Jan 29, 2026 | 21.66 | 21.66 | 21.15 | 21.32 | 19.71 | -1.73% | 7,459 |
| Jan 28, 2026 | 21.84 | 21.93 | 21.70 | 21.70 | 20.05 | -0.13% | 7,882 |
| Jan 27, 2026 | 21.60 | 21.99 | 21.52 | 21.72 | 20.08 | 0.60% | 5,642 |
| Jan 26, 2026 | 21.76 | 22.27 | 21.57 | 21.60 | 19.96 | -2.86% | 8,133 |
| Jan 23, 2026 | 22.28 | 22.42 | 22.06 | 22.23 | 20.24 | -0.23% | 15,117 |
| Jan 22, 2026 | 22.28 | 22.30 | 22.15 | 22.28 | 20.28 | 0.60% | 19,697 |
| Jan 21, 2026 | 22.37 | 22.47 | 21.82 | 22.15 | 20.16 | -0.18% | 24,451 |
| Jan 20, 2026 | 22.72 | 22.72 | 22.13 | 22.19 | 20.20 | -4.44% | 27,465 |
| Jan 16, 2026 | 23.07 | 23.34 | 23.07 | 23.22 | 20.81 | 0.67% | 11,771 |
| Jan 15, 2026 | 23.30 | 23.37 | 23.02 | 23.07 | 20.68 | -0.71% | 8,202 |
| Jan 14, 2026 | 23.03 | 23.23 | 22.98 | 23.23 | 20.82 | 0.15% | 11,436 |
| Jan 13, 2026 | 23.23 | 23.26 | 23.00 | 23.20 | 20.79 | -0.39% | 13,282 |
| Jan 12, 2026 | 23.06 | 23.37 | 23.05 | 23.29 | 20.87 | -0.40% | 8,260 |
| Jan 9, 2026 | 23.51 | 23.63 | 23.35 | 23.38 | 20.64 | -0.46% | 23,653 |
| Jan 8, 2026 | 23.55 | 23.55 | 23.47 | 23.49 | 20.73 | - | 2,623 |
| Jan 7, 2026 | 23.55 | 23.60 | 23.46 | 23.49 | 20.73 | -0.33% | 5,452 |
| Jan 6, 2026 | 23.71 | 23.71 | 23.43 | 23.57 | 20.80 | -0.40% | 7,939 |
| Jan 5, 2026 | 24.02 | 24.02 | 23.60 | 23.66 | 20.88 | -0.08% | 3,670 |
| Jan 2, 2026 | 23.34 | 23.79 | 23.34 | 23.68 | 20.58 | 2.09% | 19,720 |
| Dec 31, 2025 | 23.45 | 23.47 | 23.18 | 23.20 | 20.16 | -1.23% | 32,875 |
| Dec 30, 2025 | 23.54 | 23.76 | 23.47 | 23.49 | 20.41 | -0.96% | 21,063 |
| Dec 29, 2025 | 23.78 | 23.85 | 23.71 | 23.71 | 20.61 | -3.27% | 10,366 |
| Dec 26, 2025 | 24.70 | 24.70 | 24.41 | 24.52 | 20.97 | -1.41% | 41,985 |
| Dec 24, 2025 | 24.86 | 24.90 | 24.68 | 24.87 | 21.27 | 0.10% | 18,759 |
| Dec 23, 2025 | 24.90 | 24.95 | 24.71 | 24.84 | 21.25 | -0.91% | 14,022 |
| Dec 22, 2025 | 25.18 | 25.22 | 25.03 | 25.07 | 21.44 | -1.14% | 14,958 |
| Dec 19, 2025 | 24.94 | 25.36 | 24.94 | 25.36 | 21.36 | 2.31% | 48,394 |
| Dec 18, 2025 | 24.94 | 25.08 | 24.74 | 24.78 | 20.88 | 0.87% | 15,000 |
| Dec 17, 2025 | 25.37 | 25.38 | 24.57 | 24.57 | 20.70 | -2.45% | 14,564 |