GraniteShares YieldBoost TopYielders ETF (YBTY)
NASDAQ: YBTY · Real-Time Price · USD
14.09
-0.12 (-0.84%)
At close: Apr 28, 2026, 4:00 PM EDT
14.37
+0.28 (1.99%)
After-hours: Apr 28, 2026, 4:19 PM EDT
YBTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.10 | 14.12 | 14.05 | 14.09 | 14.09 | -0.83% | 3,847 |
| Apr 27, 2026 | 14.26 | 14.26 | 14.16 | 14.21 | 14.21 | -1.91% | 15,260 |
| Apr 24, 2026 | 14.47 | 14.49 | 14.41 | 14.49 | 14.30 | 0.80% | 4,901 |
| Apr 23, 2026 | 14.45 | 14.54 | 14.31 | 14.37 | 14.19 | -2.61% | 7,232 |
| Apr 22, 2026 | 14.75 | 14.78 | 14.68 | 14.76 | 14.57 | 1.34% | 6,436 |
| Apr 21, 2026 | 14.73 | 14.73 | 14.56 | 14.56 | 14.37 | -1.39% | 2,652 |
| Apr 20, 2026 | 14.66 | 14.77 | 14.63 | 14.77 | 14.58 | -0.87% | 9,947 |
| Apr 17, 2026 | 14.82 | 14.93 | 14.82 | 14.90 | 14.53 | 0.47% | 11,237 |
| Apr 16, 2026 | 14.74 | 14.84 | 14.74 | 14.83 | 14.46 | 0.10% | 5,472 |
| Apr 15, 2026 | 14.79 | 14.83 | 14.78 | 14.81 | 14.44 | 0.44% | 1,590 |
| Apr 14, 2026 | 14.50 | 14.75 | 14.50 | 14.75 | 14.38 | 1.79% | 5,119 |
| Apr 13, 2026 | 14.16 | 14.49 | 14.16 | 14.49 | 14.13 | 0.17% | 1,767 |
| Apr 10, 2026 | 14.44 | 14.50 | 14.29 | 14.46 | 13.93 | 0.59% | 14,781 |
| Apr 9, 2026 | 14.51 | 14.51 | 14.34 | 14.38 | 13.84 | -0.83% | 3,598 |
| Apr 8, 2026 | 14.58 | 14.61 | 14.49 | 14.50 | 13.96 | 1.00% | 5,993 |
| Apr 7, 2026 | 14.22 | 14.35 | 14.12 | 14.35 | 13.82 | -0.30% | 3,191 |
| Apr 6, 2026 | 14.49 | 14.49 | 14.34 | 14.40 | 13.86 | -1.61% | 4,053 |
| Apr 2, 2026 | 14.39 | 14.63 | 14.39 | 14.63 | 13.91 | 0.15% | 1,041 |
| Apr 1, 2026 | 14.61 | 14.70 | 14.58 | 14.61 | 13.89 | -0.01% | 2,172 |
| Mar 31, 2026 | 14.35 | 14.61 | 14.35 | 14.61 | 13.89 | 1.99% | 4,244 |
| Mar 30, 2026 | 14.41 | 14.41 | 14.25 | 14.33 | 13.62 | -2.45% | 5,157 |
| Mar 27, 2026 | 14.76 | 14.78 | 14.68 | 14.69 | 13.78 | -1.48% | 6,177 |
| Mar 26, 2026 | 15.10 | 15.10 | 14.90 | 14.91 | 13.99 | -1.68% | 3,014 |
| Mar 25, 2026 | 15.30 | 15.30 | 15.16 | 15.16 | 14.23 | 0.30% | 2,639 |
| Mar 24, 2026 | 15.15 | 15.25 | 15.08 | 15.12 | 14.19 | -1.38% | 8,697 |
| Mar 23, 2026 | 15.12 | 15.41 | 15.12 | 15.33 | 14.38 | -0.25% | 6,971 |
| Mar 20, 2026 | 15.47 | 15.50 | 15.31 | 15.37 | 14.23 | -2.23% | 4,952 |
| Mar 19, 2026 | 15.73 | 15.73 | 15.62 | 15.72 | 14.56 | -0.54% | 2,425 |
| Mar 18, 2026 | 16.04 | 16.07 | 15.76 | 15.80 | 14.64 | -1.58% | 9,208 |
| Mar 17, 2026 | 16.05 | 16.09 | 15.93 | 16.06 | 14.87 | 0.49% | 7,247 |
| Mar 16, 2026 | 15.96 | 16.10 | 15.91 | 15.98 | 14.80 | -0.30% | 6,277 |
| Mar 13, 2026 | 16.30 | 16.31 | 15.96 | 16.03 | 14.64 | -0.71% | 5,923 |
| Mar 12, 2026 | 16.34 | 16.34 | 16.14 | 16.14 | 14.74 | -1.64% | 2,330 |
| Mar 11, 2026 | 16.51 | 16.52 | 16.38 | 16.41 | 14.99 | 0.12% | 3,251 |
| Mar 10, 2026 | 16.55 | 16.57 | 16.39 | 16.39 | 14.97 | -0.64% | 6,951 |
| Mar 9, 2026 | 16.24 | 16.50 | 16.09 | 16.50 | 15.07 | -0.84% | 12,273 |
| Mar 6, 2026 | 16.63 | 16.85 | 16.62 | 16.64 | 14.98 | -1.57% | 17,783 |
| Mar 5, 2026 | 16.94 | 16.96 | 16.77 | 16.90 | 15.22 | -0.53% | 8,504 |
| Mar 4, 2026 | 16.90 | 17.01 | 16.89 | 16.99 | 15.30 | 2.47% | 4,327 |
| Mar 3, 2026 | 16.58 | 16.72 | 16.34 | 16.58 | 14.93 | -1.42% | 11,195 |
| Mar 2, 2026 | 16.50 | 16.85 | 16.50 | 16.82 | 15.15 | -1.06% | 9,012 |
| Feb 27, 2026 | 16.96 | 17.06 | 16.95 | 17.00 | 15.03 | -0.42% | 5,703 |
| Feb 26, 2026 | 16.72 | 17.09 | 16.72 | 17.07 | 15.10 | 0.15% | 5,332 |
| Feb 25, 2026 | 16.72 | 17.08 | 16.72 | 17.05 | 15.07 | 3.62% | 3,920 |
| Feb 24, 2026 | 16.04 | 16.49 | 16.04 | 16.45 | 14.55 | 1.04% | 5,676 |
| Feb 23, 2026 | 16.67 | 16.67 | 16.19 | 16.28 | 14.40 | -4.85% | 11,252 |
| Feb 20, 2026 | 17.03 | 17.24 | 16.98 | 17.11 | 14.86 | 0.19% | 13,632 |
| Feb 19, 2026 | 16.85 | 17.08 | 16.85 | 17.08 | 14.83 | 1.14% | 4,428 |
| Feb 18, 2026 | 16.80 | 17.20 | 16.80 | 16.88 | 14.66 | -0.36% | 15,244 |
| Feb 17, 2026 | 17.39 | 17.39 | 16.65 | 16.95 | 14.71 | -2.79% | 15,772 |
| Feb 13, 2026 | 17.06 | 17.56 | 17.06 | 17.43 | 14.86 | 2.18% | 14,219 |
| Feb 12, 2026 | 17.56 | 17.56 | 17.02 | 17.06 | 14.54 | -3.10% | 32,315 |
| Feb 11, 2026 | 18.11 | 18.11 | 17.56 | 17.61 | 15.01 | -3.47% | 9,361 |
| Feb 10, 2026 | 18.30 | 18.40 | 18.18 | 18.24 | 15.54 | -0.37% | 13,771 |
| Feb 9, 2026 | 18.05 | 18.39 | 18.02 | 18.31 | 15.60 | -1.32% | 9,432 |
| Feb 6, 2026 | 18.23 | 18.68 | 18.23 | 18.55 | 15.52 | 2.40% | 24,996 |
| Feb 5, 2026 | 18.41 | 18.41 | 18.05 | 18.12 | 15.16 | -2.89% | 10,754 |
| Feb 4, 2026 | 18.91 | 18.91 | 18.57 | 18.66 | 15.61 | -1.17% | 8,737 |
| Feb 3, 2026 | 19.05 | 19.05 | 18.70 | 18.88 | 15.79 | -0.91% | 26,841 |
| Feb 2, 2026 | 19.13 | 19.27 | 19.00 | 19.05 | 15.94 | -3.99% | 43,722 |
| Jan 30, 2026 | 20.13 | 20.28 | 19.81 | 19.84 | 16.29 | -1.19% | 21,471 |
| Jan 29, 2026 | 20.45 | 20.45 | 20.00 | 20.08 | 16.49 | -3.07% | 7,669 |
| Jan 28, 2026 | 20.83 | 20.91 | 20.69 | 20.72 | 17.01 | -0.07% | 15,949 |
| Jan 27, 2026 | 20.84 | 20.84 | 20.59 | 20.73 | 17.02 | -0.19% | 15,101 |
| Jan 26, 2026 | 21.05 | 21.16 | 20.70 | 20.77 | 17.05 | -3.48% | 27,967 |
| Jan 23, 2026 | 21.91 | 21.91 | 21.48 | 21.52 | 17.35 | -1.11% | 54,649 |
| Jan 22, 2026 | 21.76 | 21.81 | 21.67 | 21.76 | 17.55 | 0.65% | 16,529 |
| Jan 21, 2026 | 21.64 | 21.88 | 21.21 | 21.62 | 17.43 | -0.12% | 16,461 |
| Jan 20, 2026 | 21.67 | 21.94 | 21.43 | 21.65 | 17.45 | -4.45% | 20,646 |
| Jan 16, 2026 | 22.29 | 22.73 | 22.27 | 22.66 | 17.93 | 1.86% | 22,355 |
| Jan 15, 2026 | 22.75 | 22.79 | 22.24 | 22.24 | 17.61 | -2.28% | 13,668 |
| Jan 14, 2026 | 22.57 | 22.91 | 22.45 | 22.76 | 18.02 | 0.42% | 26,622 |
| Jan 13, 2026 | 22.71 | 22.79 | 22.41 | 22.67 | 17.94 | -0.64% | 26,651 |
| Jan 12, 2026 | 22.41 | 22.88 | 22.37 | 22.81 | 18.06 | -0.72% | 14,466 |
| Jan 9, 2026 | 22.78 | 23.25 | 22.68 | 22.98 | 17.86 | 0.77% | 58,516 |
| Jan 8, 2026 | 22.59 | 22.86 | 22.52 | 22.80 | 17.72 | 0.26% | 9,005 |
| Jan 7, 2026 | 22.91 | 22.91 | 22.74 | 22.74 | 17.68 | -0.71% | 7,961 |
| Jan 6, 2026 | 23.08 | 23.08 | 22.60 | 22.90 | 17.80 | -0.50% | 16,568 |
| Jan 5, 2026 | 22.89 | 23.15 | 22.89 | 23.02 | 17.89 | -0.23% | 29,413 |
| Jan 2, 2026 | 22.96 | 23.24 | 22.51 | 23.07 | 17.61 | 2.91% | 22,150 |
| Dec 31, 2025 | 22.82 | 22.82 | 22.36 | 22.42 | 17.11 | -2.08% | 11,414 |
| Dec 30, 2025 | 22.98 | 23.28 | 22.90 | 22.90 | 17.47 | -1.12% | 10,173 |
| Dec 29, 2025 | 23.37 | 23.58 | 23.16 | 23.16 | 17.67 | -4.15% | 12,953 |
| Dec 26, 2025 | 24.67 | 24.67 | 24.08 | 24.16 | 18.08 | -1.98% | 18,923 |
| Dec 24, 2025 | 24.66 | 24.68 | 24.46 | 24.65 | 18.45 | -1.10% | 9,777 |
| Dec 23, 2025 | 24.97 | 24.97 | 24.68 | 24.92 | 18.66 | -0.93% | 30,666 |
| Dec 22, 2025 | 25.11 | 25.22 | 25.10 | 25.16 | 18.83 | -0.47% | 27,826 |
| Dec 19, 2025 | 24.93 | 25.32 | 24.87 | 25.27 | 18.58 | 2.47% | 36,511 |
| Dec 18, 2025 | 25.20 | 25.20 | 24.66 | 24.66 | 18.13 | -0.09% | 66,952 |
| Dec 17, 2025 | 25.23 | 25.42 | 24.69 | 24.69 | 18.15 | -2.39% | 8,265 |