Skip to main content
GraniteShares YieldBOOST SPY ETF (YSPY)
NASDAQ: YSPY · Real-Time Price · USD
17.29
-0.14 (-0.79%)
At close: Mar 5, 2026, 4:00 PM EST
17.51
+0.22 (1.27%)
After-hours: Mar 5, 2026, 4:40 PM EST

YSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.3517.4217.0117.3117.31-0.68%29,443
Mar 4, 202617.2917.4817.1917.4317.431.22%35,057
Mar 3, 202617.1317.3516.9017.2217.22-1.34%39,158
Mar 2, 202617.1917.4917.1917.4517.450.46%23,324
Feb 27, 202617.2617.4217.1417.3717.37-1.66%37,067
Feb 26, 202617.8017.8017.4017.6717.50-0.28%27,979
Feb 25, 202617.6317.7417.6117.7217.551.16%17,376
Feb 24, 202617.2817.5517.1917.5117.351.55%19,546
Feb 23, 202617.4617.5517.2317.2517.08-1.60%22,061
Feb 20, 202617.7017.7017.3517.5317.36-0.16%36,916
Feb 19, 202617.4717.5817.4317.5517.230.06%23,832
Feb 18, 202617.4317.6417.4317.5417.210.93%21,380
Feb 17, 202617.3017.4617.1117.3817.060.37%28,513
Feb 13, 202617.4017.6517.0917.3216.99-1.22%35,039
Feb 12, 202618.1118.1617.5017.5317.03-2.99%54,775
Feb 11, 202618.0618.1117.9318.0717.560.33%35,440
Feb 10, 202618.0918.1018.0118.0117.50-0.19%23,715
Feb 9, 202617.8718.0617.7318.0417.530.52%49,887
Feb 6, 202617.2317.9517.2317.9517.444.25%59,201
Feb 5, 202617.4617.6717.1417.2216.57-2.84%77,366
Feb 4, 202617.9117.9517.5317.7217.05-0.77%21,637
Feb 3, 202618.0718.1217.6517.8617.19-1.16%35,465
Feb 2, 202617.9118.1117.8718.0717.391.09%30,766
Jan 30, 202617.9017.9017.7217.8817.20-0.78%19,222
Jan 29, 202617.9718.0217.6218.0217.170.27%25,207
Jan 28, 202617.9617.9917.9117.9717.130.12%17,333
Jan 27, 202617.8717.9717.8417.9517.110.40%28,311
Jan 26, 202617.7817.8917.7817.8717.040.61%18,916
Jan 23, 202617.6817.8517.6317.7716.93-0.57%19,761
Jan 22, 202617.8617.9917.7717.8716.871.11%29,206
Jan 21, 202617.3017.8117.2517.6716.692.87%43,945
Jan 20, 202617.5017.5817.1717.1816.22-4.68%69,666
Jan 16, 202618.0218.0517.8218.0217.02-0.28%35,607
Jan 15, 202618.1218.2318.0518.0716.900.65%40,691
Jan 14, 202618.1218.1217.7217.9616.79-0.70%85,201
Jan 13, 202618.1518.1518.0118.0816.91-0.20%23,049
Jan 12, 202617.9418.1617.9318.1216.950.30%26,457
Jan 9, 202618.0518.0918.0218.0716.89-0.69%41,380
Jan 8, 202618.2218.2218.1618.1916.85-0.16%38,800
Jan 7, 202618.1718.2218.1518.2216.870.25%37,410
Jan 6, 202618.1018.1918.0918.1816.830.30%22,035
Jan 5, 202618.0518.1417.9118.1216.781.63%58,464
Jan 2, 202618.1618.1917.7317.8316.51-1.31%40,051
Dec 31, 202518.3918.3918.0518.0716.56-1.90%46,631
Dec 30, 202518.4218.5218.3718.4216.89-0.07%27,216
Dec 29, 202518.3918.4918.3318.4316.90-0.71%26,977
Dec 26, 202518.5418.6218.5018.5617.02-0.80%25,141
Dec 24, 202518.6818.7218.6618.7116.990.11%14,325
Dec 23, 202518.6518.7018.6518.6916.970.23%15,560
Dec 22, 202518.5118.7218.5118.6516.931.19%12,902
Dec 19, 202518.1118.4818.1118.4316.731.08%25,765
Dec 18, 202518.1418.3418.0718.2316.401.90%14,715
Dec 17, 202518.3018.3217.7917.8916.10-1.97%36,333
Dec 16, 202518.2018.3018.0618.2516.42-0.19%30,011
Dec 15, 202518.2718.4418.2118.2816.450.14%25,461
Dec 12, 202518.8118.8118.0518.2616.43-2.64%42,699
Dec 11, 202518.5818.8218.4818.7516.720.68%34,943
Dec 10, 202518.3818.6518.3418.6316.611.33%109,306
Dec 9, 202518.4118.4718.3518.3816.390.01%24,713
Dec 8, 202518.5018.5218.3118.3816.39-0.65%35,761
Dec 5, 202518.4718.5018.4018.5016.49-0.22%29,095
Dec 4, 202518.5418.5418.4218.5416.370.36%33,912
Dec 3, 202518.3218.5118.2718.4716.310.69%26,421
Dec 2, 202518.3418.4018.2518.3516.200.68%30,948
Dec 1, 202518.2118.3818.1518.2216.09-0.91%50,693
Nov 28, 202518.3918.3918.3218.3916.24-0.72%19,639
Nov 26, 202518.5218.5718.5118.5216.200.10%33,067
Nov 25, 202518.4318.5218.3818.5116.180.57%23,036
Nov 24, 202518.2418.4218.2218.4016.092.05%24,110
Nov 21, 202517.9018.4917.6118.0315.770.09%56,475
Nov 20, 202519.0719.2318.0018.0115.60-3.22%42,313
Nov 19, 202518.5418.8518.4718.6116.110.49%27,214
Nov 18, 202518.5718.7018.3318.5216.04-1.03%40,196
Nov 17, 202518.8919.0118.5618.7216.20-0.98%53,229
Nov 14, 202518.4519.0218.2918.9016.36-0.24%52,649
Nov 13, 202519.1419.1718.8918.9516.25-1.19%79,507
Nov 12, 202519.2019.2419.1219.1816.440.26%35,457
Nov 11, 202519.1019.1619.0719.1316.400.26%19,502
Nov 10, 202519.0319.1018.9719.0816.361.19%32,433
Nov 7, 202518.6018.8518.0518.8516.16-0.38%56,166
Nov 6, 202519.4619.5318.8618.9216.07-3.42%90,284
Nov 5, 202519.3219.6719.2619.5916.641.49%39,240
Nov 4, 202519.3219.5419.2519.3016.39-1.77%37,876
Nov 3, 202519.7019.7719.5019.6516.690.38%23,585
Oct 31, 202519.5719.6319.5219.5816.62-0.41%36,700
Oct 30, 202519.6019.7319.6019.6616.53-0.08%44,548
Oct 29, 202519.7319.7319.6219.6716.54-0.15%34,019
Oct 28, 202519.6519.7419.6219.7016.570.33%28,654
Oct 27, 202519.6419.6419.5719.6416.511.08%36,909
Oct 24, 202519.6519.6519.4019.4316.34-0.68%38,378
Oct 23, 202519.4819.5919.4619.5616.290.57%46,078
Oct 22, 202519.5319.5519.2719.4516.20-0.29%42,188
Oct 21, 202519.5019.5219.4119.5116.250.15%18,798
Oct 20, 202519.3719.4919.3719.4816.221.32%56,889
Oct 17, 202519.1119.2619.0319.2216.01-0.10%44,331
Oct 16, 202519.4019.4119.1919.2415.87-0.43%40,619
Oct 15, 202519.4019.4019.2619.3215.940.32%23,330
Oct 14, 202519.1719.3418.9719.2615.89-0.12%53,421
Oct 13, 202519.2519.3119.1519.2915.912.43%108,756
Oct 10, 202520.1120.2118.8118.8315.53-7.32%105,914