Skip to main content
GraniteShares YieldBOOST SPY ETF (YSPY)
NASDAQ: YSPY · Real-Time Price · USD
15.08
+0.04 (0.24%)
At close: Jun 26, 2026, 4:00 PM EDT
15.02
-0.06 (-0.37%)
After-hours: Jun 26, 2026, 4:15 PM EDT

YSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.8815.1214.7515.0815.080.23%21,370
Jun 25, 202615.0415.1314.9515.0415.040.17%8,260
Jun 24, 202615.0415.1314.9815.0215.02-0.15%4,486
Jun 23, 202615.0115.0915.0115.0415.04-0.71%9,692
Jun 22, 202615.1415.1915.1215.1515.15-0.01%10,846
Jun 18, 202615.1315.1615.1315.1515.150.22%8,004
Jun 17, 202615.1715.1815.1515.1715.11-0.08%14,471
Jun 16, 202615.1915.1915.1715.1815.130.05%8,148
Jun 15, 202615.1615.1815.1515.1715.120.40%21,543
Jun 12, 202615.0915.1215.0515.1115.060.20%48,841
Jun 11, 202615.0315.1314.9715.1315.031.02%13,561
Jun 10, 202615.1315.2114.9814.9814.88-1.45%21,616
Jun 9, 202615.3015.3015.0115.2015.09-0.06%12,784
Jun 8, 202615.2515.2715.1315.2115.10-0.03%48,000
Jun 5, 202615.5915.5915.0815.2115.11-2.31%44,973
Jun 4, 202615.6015.6315.5515.6315.460.03%21,474
Jun 3, 202615.5815.6215.5415.6215.460.10%24,475
Jun 2, 202615.6115.6415.5815.6115.45-0.12%43,752
Jun 1, 202615.5715.6315.4615.6215.460.31%59,283
May 29, 202615.5915.6115.5015.5815.42-0.13%96,277
May 28, 202615.6315.6615.5615.6515.440.13%38,033
May 27, 202615.6115.6415.5715.6315.420.06%38,413
May 26, 202615.6115.6215.6115.6215.410.16%33,553
May 22, 202615.6015.6015.5815.6015.380.12%47,676
May 21, 202615.6115.6615.5915.6515.360.13%12,055
May 20, 202615.5315.6415.4815.6315.340.57%100,670
May 19, 202615.5215.5915.5215.5415.26-0.16%10,892
May 18, 202615.5815.5915.5015.5715.280.18%31,595
May 15, 202615.5215.5715.4615.5415.25-0.12%14,060
May 14, 202615.6715.7215.6715.7015.270.44%11,515
May 13, 202615.5615.6615.4915.6415.210.54%11,386
May 12, 202615.5015.5615.3615.5515.120.10%12,642
May 11, 202615.4515.5815.4515.5415.110.46%17,711
May 8, 202615.5015.5115.4415.4615.040.33%30,413
May 7, 202615.5715.6015.5315.5614.99-0.11%35,570
May 6, 202615.5615.5915.5315.5815.010.58%18,812
May 5, 202615.4215.5115.4215.4914.921.00%24,156
May 4, 202615.3915.4215.2815.3314.77-0.38%68,755
May 1, 202615.3915.4015.3615.3914.830.31%11,814
Apr 30, 202615.3015.5215.2715.4914.781.88%50,252
Apr 29, 202615.2015.2215.1215.2114.510.03%23,359
Apr 28, 202615.1815.2215.1015.2014.51-0.38%58,259
Apr 27, 202615.2015.3515.1415.2614.560.39%42,732
Apr 24, 202615.0815.2115.0715.2014.501.27%36,410
Apr 23, 202615.1615.2614.9515.1514.32-0.39%29,387
Apr 22, 202615.0915.2115.0915.2114.381.55%20,654
Apr 21, 202615.1415.1514.9614.9814.16-0.65%40,970
Apr 20, 202615.0915.1115.0415.0814.25-0.20%22,754
Apr 17, 202615.1015.1215.1015.1114.280.22%18,985
Apr 16, 202615.2015.3015.2015.2214.250.07%33,674
Apr 15, 202615.2015.3115.1515.2114.240.20%49,598
Apr 14, 202615.1215.1915.1215.1814.210.46%25,438
Apr 13, 202614.9215.1114.9015.1114.150.94%43,594
Apr 10, 202615.0015.0014.9714.9714.010.01%24,322
Apr 9, 202615.0615.1315.0615.1114.010.34%23,769
Apr 8, 202615.0515.0714.8915.0613.971.52%17,050
Apr 7, 202614.7514.8314.7114.8313.76-0.08%18,732
Apr 6, 202614.7614.8614.7614.8513.770.56%25,751
Apr 2, 202614.6714.7914.6714.7613.690.11%15,788
Apr 1, 202614.8714.9114.8514.8913.680.52%28,703
Mar 31, 202614.6214.8114.6214.8113.602.60%17,677
Mar 30, 202614.5914.5914.3614.4413.26-0.59%29,107
Mar 27, 202615.0015.0014.5014.5213.34-3.81%46,899
Mar 26, 202615.4215.5015.2415.2413.87-1.64%28,721
Mar 25, 202615.4915.5215.4515.4914.100.91%7,951
Mar 24, 202615.3115.4315.3015.3513.97-0.10%15,476
Mar 23, 202615.4415.5015.3615.3713.991.05%28,494
Mar 20, 202615.7215.7215.0515.2113.84-3.62%58,401
Mar 19, 202615.8016.0215.7215.9314.360.02%44,667
Mar 18, 202616.1216.1415.9315.9314.36-1.54%15,539
Mar 17, 202616.1816.2316.0916.1814.580.30%9,287
Mar 16, 202616.0416.1616.0416.1314.541.22%16,973
Mar 13, 202616.3516.4515.8815.9414.36-1.49%31,879
Mar 12, 202616.5016.5516.3416.3414.58-1.86%17,314
Mar 11, 202616.6616.7316.5616.6514.860.12%22,447
Mar 10, 202616.6616.8316.5916.6314.84-0.12%25,465
Mar 9, 202616.3516.6516.2416.6514.860.61%72,289
Mar 6, 202616.8316.8316.4916.5414.77-3.42%41,507
Mar 5, 202617.3517.4217.0117.2915.29-0.79%29,446
Mar 4, 202617.2917.4817.1917.4315.411.22%35,057
Mar 3, 202617.1317.3516.9017.2215.23-1.33%39,158
Mar 2, 202617.1917.4917.1917.4515.430.46%23,324
Feb 27, 202617.2617.4217.1417.3715.36-0.72%37,067
Feb 26, 202617.8017.8017.4017.6715.47-0.28%27,979
Feb 25, 202617.6317.7417.6117.7215.521.16%17,376
Feb 24, 202617.2817.5517.1917.5115.341.55%19,546
Feb 23, 202617.4617.5517.2317.2515.11-1.60%22,061
Feb 20, 202617.7017.7017.3517.5315.350.77%36,916
Feb 19, 202617.4717.5817.4317.5515.230.06%23,832
Feb 18, 202617.4317.6417.4317.5415.220.94%21,380
Feb 17, 202617.3017.4617.1117.3815.080.37%28,513
Feb 13, 202617.4017.6517.0917.3215.03-0.23%35,039
Feb 12, 202618.1118.1617.5017.5315.06-2.99%54,775
Feb 11, 202618.0618.1117.9318.0715.530.33%35,440
Feb 10, 202618.0918.1018.0118.0115.48-0.19%23,715
Feb 9, 202617.8718.0617.7318.0415.500.52%49,887
Feb 6, 202617.2317.9517.2317.9515.425.26%59,201
Feb 5, 202617.4617.6717.1417.2214.65-2.84%77,366
Feb 4, 202617.9117.9517.5317.7215.08-0.78%21,637
Feb 3, 202618.0718.1217.6517.8615.20-1.16%35,465