Skip to main content
GraniteShares YieldBOOST SPY ETF (YSPY)
NASDAQ: YSPY · Real-Time Price · USD
18.50
-0.04 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
18.55
+0.05 (0.27%)
After-hours: Dec 5, 2025, 7:52 PM EST

YSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.4718.5018.4018.5018.50-0.22%28,750
Dec 4, 202518.5418.5418.4218.5418.540.36%33,380
Dec 3, 202518.3218.5118.2718.4718.470.69%26,421
Dec 2, 202518.3418.4018.2518.3518.350.68%30,948
Dec 1, 202518.2118.3818.1518.2218.22-0.91%50,693
Nov 28, 202518.3918.3918.3218.3918.39-0.72%19,639
Nov 26, 202518.5218.5718.5118.5218.350.10%33,067
Nov 25, 202518.4318.5218.3818.5118.330.57%23,036
Nov 24, 202518.2418.4218.2218.4018.222.05%24,110
Nov 21, 202517.9018.4917.6118.0317.860.09%56,475
Nov 20, 202519.0719.2318.0018.0117.66-3.22%42,313
Nov 19, 202518.5418.8518.4718.6118.250.49%27,214
Nov 18, 202518.5718.7018.3318.5218.16-1.03%40,196
Nov 17, 202518.8919.0118.5618.7218.35-0.98%53,229
Nov 14, 202518.4519.0218.2918.9018.53-0.24%52,649
Nov 13, 202519.1419.1718.8918.9518.40-1.19%79,507
Nov 12, 202519.2019.2419.1219.1818.620.26%35,457
Nov 11, 202519.1019.1619.0719.1318.570.26%19,502
Nov 10, 202519.0319.1018.9719.0818.531.19%32,433
Nov 7, 202518.6018.8518.0518.8518.31-0.38%56,166
Nov 6, 202519.4619.5318.8618.9218.20-3.42%90,284
Nov 5, 202519.3219.6719.2619.5918.841.49%39,240
Nov 4, 202519.3219.5419.2519.3018.56-1.77%37,876
Nov 3, 202519.7019.7719.5019.6518.900.38%23,585
Oct 31, 202519.5719.6319.5219.5818.83-0.41%36,700
Oct 30, 202519.6019.7319.6019.6618.72-0.08%44,548
Oct 29, 202519.7319.7319.6219.6718.74-0.15%34,019
Oct 28, 202519.6519.7419.6219.7018.760.33%28,654
Oct 27, 202519.6419.6419.5719.6418.701.08%36,909
Oct 24, 202519.6519.6519.4019.4318.50-0.68%38,378
Oct 23, 202519.4819.5919.4619.5618.450.57%46,078
Oct 22, 202519.5319.5519.2719.4518.35-0.29%42,188
Oct 21, 202519.5019.5219.4119.5118.400.15%18,798
Oct 20, 202519.3719.4919.3719.4818.371.32%56,889
Oct 17, 202519.1119.2619.0319.2218.13-0.10%44,331
Oct 16, 202519.4019.4119.1919.2417.97-0.43%40,619
Oct 15, 202519.4019.4019.2619.3218.050.32%23,330
Oct 14, 202519.1719.3418.9719.2617.99-0.12%53,421
Oct 13, 202519.2519.3119.1519.2918.022.43%108,756
Oct 10, 202520.1120.2118.8118.8317.59-7.32%105,914
Oct 9, 202520.3420.3420.2320.3118.79-0.01%58,741
Oct 8, 202520.1920.3220.1520.3218.801.04%29,795
Oct 7, 202520.2020.2520.0620.1118.60-0.50%40,505
Oct 6, 202520.2220.2620.1520.2118.700.45%59,481
Oct 3, 202520.1220.2520.0520.1218.61-0.64%102,660
Oct 2, 202520.2520.2720.2120.2518.560.03%33,522
Oct 1, 202520.0820.2920.0720.2418.550.44%34,278
Sep 30, 202520.0920.1620.0220.1618.470.47%31,664
Sep 29, 202520.1220.1220.0320.0618.380.49%28,422
Sep 26, 202519.8420.0019.6319.9618.290.73%58,594
Sep 25, 202519.8719.9319.5519.8217.99-1.13%79,689
Sep 24, 202520.2220.2219.9520.0418.19-0.28%114,626
Sep 23, 202520.2620.2620.0720.1018.24-0.64%38,135
Sep 22, 202520.0420.2420.0420.2318.360.77%26,659
Sep 19, 202520.0720.1020.0220.0818.22-0.72%47,119
Sep 18, 202520.1620.2920.1220.2218.180.86%58,469
Sep 17, 202520.0520.1119.8420.0518.030.09%43,834
Sep 16, 202520.1120.1120.0220.0318.01-0.13%36,599
Sep 15, 202520.0420.0820.0320.0618.030.40%68,843
Sep 12, 202520.0120.0119.9619.9817.96-0.89%41,876
Sep 11, 202520.1020.1720.1020.1617.950.42%24,602
Sep 10, 202520.1220.1520.0220.0717.870.10%36,669
Sep 9, 202519.9620.0919.8920.0517.860.68%32,311
Sep 8, 202519.9519.9719.8819.9117.740.38%39,987
Sep 5, 202519.8319.8719.6419.8417.67-0.54%38,738
Sep 4, 202519.8119.9519.7619.9517.600.83%38,144
Sep 3, 202519.6219.7819.5719.7817.451.49%11,554
Sep 2, 202519.3619.5319.2019.4917.19-1.27%29,166
Aug 29, 202519.8119.8219.6419.7417.41-1.30%30,662
Aug 28, 202519.9420.0119.8620.0017.480.80%34,212
Aug 27, 202519.7919.8919.7619.8417.340.36%12,144
Aug 26, 202519.6319.7719.5919.7717.280.47%17,750
Aug 25, 202519.7419.7719.6019.6817.20-0.22%17,919
Aug 22, 202519.1919.7419.1519.7217.242.92%21,201
Aug 21, 202519.2519.3419.1119.1616.58-1.22%31,211
Aug 20, 202519.4519.4519.0119.4016.79-0.23%24,292
Aug 19, 202519.7119.7119.4019.4416.83-1.01%31,925
Aug 18, 202519.6119.7019.6019.6417.000.09%18,399
Aug 15, 202519.5919.6419.5919.6316.98-0.81%11,292
Aug 14, 202519.7619.7919.7219.7916.960.06%7,968
Aug 13, 202519.7919.7919.7519.7816.950.25%7,731
Aug 12, 202519.6619.7319.5319.7316.911.54%13,306
Aug 11, 202519.5319.5919.4319.4316.65-0.33%43,506
Aug 8, 202519.4619.5519.4419.4916.71-0.72%34,891
Aug 7, 202519.6819.6819.6119.6316.670.01%50,068
Aug 6, 202519.5619.6419.5219.6316.670.63%10,981
Aug 5, 202519.5919.5919.4619.5116.56-0.19%24,086
Aug 4, 202519.4419.5519.4019.5516.591.58%37,059
Aug 1, 202519.7319.7319.1219.2416.34-5.64%44,406
Jul 31, 202520.8620.8620.3420.3917.15-0.38%28,123
Jul 30, 202520.5820.6120.3320.4717.210.08%19,713
Jul 29, 202520.6520.6520.4320.4517.20-0.26%21,903
Jul 28, 202520.5520.5820.4720.5117.24-0.10%52,499
Jul 25, 202520.5720.5720.4620.5317.26-0.87%29,110
Jul 24, 202520.6820.7520.6620.7117.250.29%32,843
Jul 23, 202520.6020.7320.5620.6517.200.61%10,585
Jul 22, 202520.4620.5320.3720.5217.090.19%10,331
Jul 21, 202520.3220.6320.3220.4817.060.56%23,089
Jul 18, 202520.3920.4520.2920.3716.96-0.77%32,105
Jul 17, 202520.4720.6020.4120.5316.930.69%36,339