Skip to main content
GraniteShares YieldBoost Single Stock Universe ETF (YBST)
NASDAQ: YBST · Real-Time Price · USD
15.38
-0.15 (-0.97%)
At close: Apr 28, 2026, 4:00 PM EDT
15.38
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

YBST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.3315.4415.3315.4415.44-0.55%1,006
Apr 27, 202615.5715.5715.5115.5315.53-1.71%3,859
Apr 24, 202615.7415.8015.7015.8015.620.93%2,357
Apr 23, 202615.6615.6815.6215.6515.47-1.70%1,840
Apr 22, 202615.8515.9315.8015.9215.741.05%2,175
Apr 21, 202615.7615.7615.7615.7615.58-0.76%940
Apr 20, 202615.8315.8815.7915.8815.70-1.18%9,817
Apr 17, 202616.0716.0815.9716.0715.710.50%3,445
Apr 16, 202615.9416.0715.8915.9915.630.28%4,583
Apr 15, 202615.9215.9715.9015.9415.590.50%2,731
Apr 14, 202615.8415.8815.8115.8615.511.24%3,978
Apr 13, 202615.4315.7615.3815.6715.320.13%4,985
Apr 10, 202615.6515.6515.6515.6515.130.45%485
Apr 9, 202615.5815.5815.5815.5815.06-0.29%415
Apr 8, 202615.7415.7415.6215.6215.100.89%4,696
Apr 7, 202615.3615.4815.3315.4814.97-0.31%1,159
Apr 6, 202615.4715.5515.4715.5315.01-0.61%1,764
Apr 2, 202615.5615.6315.5615.6314.94-0.16%654
Apr 1, 202615.7015.7015.6515.6514.96-0.04%935
Mar 31, 202615.6215.6615.6215.6614.971.79%1,338
Mar 30, 202615.4915.4915.3515.3814.70-2.06%3,131
Mar 27, 202615.7515.8015.6715.7014.83-1.73%1,683
Mar 26, 202616.2316.2315.9815.9815.10-1.96%16,373
Mar 25, 202616.3216.3216.3016.3015.400.43%847
Mar 24, 202616.2616.2816.2016.2315.33-0.95%1,310
Mar 23, 202616.3316.4416.3016.3915.48-0.15%1,767
Mar 20, 202616.5816.5816.3516.4115.32-1.91%3,270
Mar 19, 202616.6816.7316.6216.7315.62-0.62%3,006
Mar 18, 202616.9516.9516.8416.8415.72-1.20%803
Mar 17, 202617.0217.0916.9517.0415.910.29%4,416
Mar 16, 202616.9717.0316.9716.9915.86-0.45%1,851
Mar 13, 202617.2617.2617.0717.0715.74-0.63%3,174
Mar 12, 202617.3317.3317.1517.1815.84-1.35%19,908
Mar 11, 202617.5217.5217.4117.4116.060.14%794
Mar 10, 202617.5217.5217.3717.3916.04-0.29%2,831
Mar 9, 202617.1417.4517.0517.4416.080.07%22,059
Mar 6, 202617.5417.6317.4117.4215.88-1.15%12,076
Mar 5, 202617.7017.7817.5017.6316.06-0.99%5,559
Mar 4, 202617.7017.8517.6417.8016.221.51%3,326
Mar 3, 202617.4017.6817.3917.5415.98-1.26%18,137
Mar 2, 202617.6217.7917.6217.7616.19-0.77%3,451
Feb 27, 202617.9117.9417.8017.9016.06-0.68%3,795
Feb 26, 202617.9918.1517.9018.0216.17-0.44%5,156
Feb 25, 202617.8218.1017.8218.1016.242.20%645
Feb 24, 202617.4217.7317.4217.7115.891.06%3,837
Feb 23, 202617.7117.7117.4817.5315.72-3.04%5,544
Feb 20, 202618.0418.2018.0418.0815.97-0.14%2,241
Feb 19, 202617.8518.1017.8518.1015.990.45%2,657
Feb 18, 202617.9318.1917.8818.0215.920.17%3,679
Feb 17, 202618.0518.1717.7617.9915.89-2.54%7,109
Feb 13, 202618.2518.6318.1918.4616.051.10%10,684
Feb 12, 202618.7018.7018.2418.2615.87-2.97%41,211
Feb 11, 202619.0719.0718.7318.8216.36-1.80%3,382
Feb 10, 202619.3619.4019.1619.1616.66-0.86%2,849
Feb 9, 202619.0619.4618.9919.3316.80-1.14%12,697
Feb 6, 202619.1319.5519.1319.5516.732.44%5,731
Feb 5, 202619.4719.4719.0919.0916.33-3.24%9,819
Feb 4, 202619.8319.8319.6719.7316.88-2.25%5,688
Feb 3, 202620.3520.3520.0020.1817.26-0.97%16,054
Feb 2, 202620.4420.5420.3620.3817.43-2.77%10,678
Jan 30, 202621.2221.2520.9220.9617.65-1.71%12,204
Jan 29, 202621.6621.6621.1521.3217.96-1.73%7,459
Jan 28, 202621.8421.9321.7021.7018.28-0.13%7,882
Jan 27, 202621.6021.9921.5221.7218.300.60%5,642
Jan 26, 202621.7622.2721.5721.6018.19-2.86%8,133
Jan 23, 202622.2822.4222.0622.2318.44-0.23%15,117
Jan 22, 202622.2822.3022.1522.2818.490.60%19,697
Jan 21, 202622.3722.4721.8222.1518.38-0.18%24,451
Jan 20, 202622.7222.7222.1322.1918.41-4.44%27,465
Jan 16, 202623.0723.3423.0723.2218.970.67%11,771
Jan 15, 202623.3023.3723.0223.0718.84-0.71%8,202
Jan 14, 202623.0323.2322.9823.2318.980.15%11,436
Jan 13, 202623.2323.2623.0023.2018.95-0.39%13,282
Jan 12, 202623.0623.3723.0523.2919.02-0.40%8,260
Jan 9, 202623.5123.6323.3523.3818.81-0.46%23,653
Jan 8, 202623.5523.5523.4723.4918.89-2,623
Jan 7, 202623.5523.6023.4623.4918.89-0.33%5,452
Jan 6, 202623.7123.7123.4323.5718.96-0.40%7,939
Jan 5, 202624.0224.0223.6023.6619.03-0.08%3,670
Jan 2, 202623.3423.7923.3423.6818.762.09%19,720
Dec 31, 202523.4523.4723.1823.2018.37-1.23%32,875
Dec 30, 202523.5423.7623.4723.4918.60-0.96%21,063
Dec 29, 202523.7823.8523.7123.7118.78-3.27%10,366
Dec 26, 202524.7024.7024.4124.5219.11-1.41%41,985
Dec 24, 202524.8624.9024.6824.8719.380.10%18,759
Dec 23, 202524.9024.9524.7124.8419.36-0.91%14,022
Dec 22, 202525.1825.2225.0325.0719.54-1.14%14,958
Dec 19, 202524.9425.3624.9425.3619.472.31%48,394
Dec 18, 202524.9425.0824.7424.7819.030.87%15,000
Dec 17, 202525.3725.3824.5724.5718.87-2.45%14,564