GraniteShares YieldBoost TopYielders ETF (YBTY)
NASDAQ: YBTY · Real-Time Price · USD
16.90
-0.09 (-0.53%)
Mar 5, 2026, 4:00 PM EST - Market closed
YBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.94 | 16.96 | 16.77 | 16.90 | 16.90 | -0.53% | 8,504 |
| Mar 4, 2026 | 16.90 | 17.01 | 16.89 | 16.99 | 16.99 | 2.47% | 4,327 |
| Mar 3, 2026 | 16.58 | 16.72 | 16.34 | 16.58 | 16.58 | -1.42% | 11,195 |
| Mar 2, 2026 | 16.50 | 16.85 | 16.50 | 16.82 | 16.82 | -1.06% | 9,012 |
| Feb 27, 2026 | 16.96 | 17.06 | 16.95 | 17.00 | 16.69 | -0.42% | 5,703 |
| Feb 26, 2026 | 16.72 | 17.09 | 16.72 | 17.07 | 16.76 | 0.15% | 5,332 |
| Feb 25, 2026 | 16.72 | 17.08 | 16.72 | 17.05 | 16.73 | 3.62% | 3,920 |
| Feb 24, 2026 | 16.04 | 16.49 | 16.04 | 16.45 | 16.15 | 1.04% | 5,676 |
| Feb 23, 2026 | 16.67 | 16.67 | 16.19 | 16.28 | 15.98 | -4.85% | 11,252 |
| Feb 20, 2026 | 17.03 | 17.24 | 16.98 | 17.11 | 16.49 | 0.19% | 13,632 |
| Feb 19, 2026 | 16.85 | 17.08 | 16.85 | 17.08 | 16.46 | 1.14% | 4,428 |
| Feb 18, 2026 | 16.80 | 17.20 | 16.80 | 16.88 | 16.28 | -0.36% | 15,244 |
| Feb 17, 2026 | 17.39 | 17.39 | 16.65 | 16.95 | 16.34 | -2.79% | 15,772 |
| Feb 13, 2026 | 17.06 | 17.56 | 17.06 | 17.43 | 16.50 | 2.18% | 14,219 |
| Feb 12, 2026 | 17.56 | 17.56 | 17.02 | 17.06 | 16.14 | -3.10% | 32,315 |
| Feb 11, 2026 | 18.11 | 18.11 | 17.56 | 17.61 | 16.66 | -3.47% | 9,361 |
| Feb 10, 2026 | 18.30 | 18.40 | 18.18 | 18.24 | 17.26 | -0.37% | 13,771 |
| Feb 9, 2026 | 18.05 | 18.39 | 18.02 | 18.31 | 17.32 | -1.32% | 9,432 |
| Feb 6, 2026 | 18.23 | 18.68 | 18.23 | 18.55 | 17.23 | 2.40% | 24,996 |
| Feb 5, 2026 | 18.41 | 18.41 | 18.05 | 18.12 | 16.83 | -2.89% | 10,754 |
| Feb 4, 2026 | 18.91 | 18.91 | 18.57 | 18.66 | 17.33 | -1.17% | 8,737 |
| Feb 3, 2026 | 19.05 | 19.05 | 18.70 | 18.88 | 17.53 | -0.91% | 26,841 |
| Feb 2, 2026 | 19.13 | 19.27 | 19.00 | 19.05 | 17.69 | -3.99% | 43,722 |
| Jan 30, 2026 | 20.13 | 20.28 | 19.81 | 19.84 | 18.08 | -1.19% | 21,471 |
| Jan 29, 2026 | 20.45 | 20.45 | 20.00 | 20.08 | 18.30 | -3.07% | 7,669 |
| Jan 28, 2026 | 20.83 | 20.91 | 20.69 | 20.72 | 18.88 | -0.07% | 15,949 |
| Jan 27, 2026 | 20.84 | 20.84 | 20.59 | 20.73 | 18.90 | -0.19% | 15,101 |
| Jan 26, 2026 | 21.05 | 21.16 | 20.70 | 20.77 | 18.93 | -3.48% | 27,967 |
| Jan 23, 2026 | 21.91 | 21.91 | 21.48 | 21.52 | 19.26 | -1.11% | 54,649 |
| Jan 22, 2026 | 21.76 | 21.81 | 21.67 | 21.76 | 19.48 | 0.65% | 16,529 |
| Jan 21, 2026 | 21.64 | 21.88 | 21.21 | 21.62 | 19.35 | -0.12% | 16,461 |
| Jan 20, 2026 | 21.67 | 21.94 | 21.43 | 21.65 | 19.38 | -4.45% | 20,646 |
| Jan 16, 2026 | 22.29 | 22.73 | 22.27 | 22.66 | 19.91 | 1.86% | 22,355 |
| Jan 15, 2026 | 22.75 | 22.79 | 22.24 | 22.24 | 19.55 | -2.28% | 13,668 |
| Jan 14, 2026 | 22.57 | 22.91 | 22.45 | 22.76 | 20.00 | 0.42% | 26,622 |
| Jan 13, 2026 | 22.71 | 22.79 | 22.41 | 22.67 | 19.92 | -0.64% | 26,651 |
| Jan 12, 2026 | 22.41 | 22.88 | 22.37 | 22.81 | 20.05 | -0.72% | 14,466 |
| Jan 9, 2026 | 22.78 | 23.25 | 22.68 | 22.98 | 19.83 | 0.77% | 58,516 |
| Jan 8, 2026 | 22.59 | 22.86 | 22.52 | 22.80 | 19.68 | 0.26% | 9,005 |
| Jan 7, 2026 | 22.91 | 22.91 | 22.74 | 22.74 | 19.63 | -0.71% | 7,961 |
| Jan 6, 2026 | 23.08 | 23.08 | 22.60 | 22.90 | 19.76 | -0.50% | 16,568 |
| Jan 5, 2026 | 22.89 | 23.15 | 22.89 | 23.02 | 19.87 | -0.23% | 29,413 |
| Jan 2, 2026 | 22.96 | 23.24 | 22.51 | 23.07 | 19.55 | 2.91% | 22,150 |
| Dec 31, 2025 | 22.82 | 22.82 | 22.36 | 22.42 | 19.00 | -2.08% | 11,414 |
| Dec 30, 2025 | 22.98 | 23.28 | 22.90 | 22.90 | 19.40 | -1.12% | 10,173 |
| Dec 29, 2025 | 23.37 | 23.58 | 23.16 | 23.16 | 19.62 | -4.15% | 12,953 |
| Dec 26, 2025 | 24.67 | 24.67 | 24.08 | 24.16 | 20.08 | -1.98% | 18,923 |
| Dec 24, 2025 | 24.66 | 24.68 | 24.46 | 24.65 | 20.48 | -1.10% | 9,777 |
| Dec 23, 2025 | 24.97 | 24.97 | 24.68 | 24.92 | 20.71 | -0.93% | 30,666 |
| Dec 22, 2025 | 25.11 | 25.22 | 25.10 | 25.16 | 20.91 | -0.47% | 27,826 |
| Dec 19, 2025 | 24.93 | 25.32 | 24.87 | 25.27 | 20.63 | 2.47% | 36,511 |
| Dec 18, 2025 | 25.20 | 25.20 | 24.66 | 24.66 | 20.13 | -0.09% | 66,952 |
| Dec 17, 2025 | 25.23 | 25.42 | 24.69 | 24.69 | 20.15 | -2.39% | 8,265 |