Skip to main content
GraniteShares YieldBOOST SPY ETF (YSPY)
NASDAQ: YSPY · Real-Time Price · USD
15.20
-0.06 (-0.38%)
Apr 28, 2026, 4:00 PM EDT - Market closed

YSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.1815.2215.1015.2015.20-0.38%58,233
Apr 27, 202615.2015.3515.1415.2615.260.39%42,732
Apr 24, 202615.0815.2115.0715.2015.200.32%36,410
Apr 23, 202615.1615.2614.9515.1515.01-0.39%29,387
Apr 22, 202615.0915.2115.0915.2115.071.55%20,654
Apr 21, 202615.1415.1514.9614.9814.84-0.65%40,970
Apr 20, 202615.0915.1115.0415.0814.94-0.19%22,754
Apr 17, 202615.1015.1215.1015.1114.96-0.76%18,985
Apr 16, 202615.2015.3015.2015.2214.930.07%33,674
Apr 15, 202615.2015.3115.1515.2114.920.20%49,598
Apr 14, 202615.1215.1915.1215.1814.890.46%25,438
Apr 13, 202614.9215.1114.9015.1114.820.94%43,594
Apr 10, 202615.0015.0014.9714.9714.69-0.93%24,322
Apr 9, 202615.0615.1315.0615.1114.690.33%23,769
Apr 8, 202615.0515.0714.8915.0614.641.52%17,050
Apr 7, 202614.7514.8314.7114.8314.42-0.07%18,732
Apr 6, 202614.7614.8614.7614.8514.430.56%25,751
Apr 2, 202614.6714.7914.6714.7614.35-0.83%15,788
Apr 1, 202614.8714.9114.8514.8914.330.52%28,703
Mar 31, 202614.6214.8114.6214.8114.262.60%17,677
Mar 30, 202614.5914.5914.3614.4413.90-0.59%29,107
Mar 27, 202615.0015.0014.5014.5213.98-4.72%46,899
Mar 26, 202615.4215.5015.2415.2414.53-1.65%28,721
Mar 25, 202615.4915.5215.4515.4914.770.91%7,951
Mar 24, 202615.3115.4315.3015.3514.64-0.10%15,476
Mar 23, 202615.4415.5015.3615.3714.661.05%28,494
Mar 20, 202615.7215.7215.0515.2114.50-4.52%58,401
Mar 19, 202615.8016.0215.7215.9315.050.02%44,667
Mar 18, 202616.1216.1415.9315.9315.05-1.55%15,539
Mar 17, 202616.1816.2316.0916.1815.280.30%9,287
Mar 16, 202616.0416.1616.0416.1315.241.22%16,973
Mar 13, 202616.3516.4515.8815.9415.05-2.45%31,879
Mar 12, 202616.5016.5516.3416.3415.28-1.86%17,314
Mar 11, 202616.6616.7316.5616.6515.570.12%22,447
Mar 10, 202616.6616.8316.5916.6315.55-0.12%25,465
Mar 9, 202616.3516.6516.2416.6515.570.61%72,289
Mar 6, 202616.8316.8316.4916.5415.48-4.32%41,507
Mar 5, 202617.3517.4217.0117.2916.02-0.79%29,446
Mar 4, 202617.2917.4817.1917.4316.151.22%35,057
Mar 3, 202617.1317.3516.9017.2215.96-1.34%39,158
Mar 2, 202617.1917.4917.1917.4516.170.46%23,324
Feb 27, 202617.2617.4217.1417.3716.10-1.66%37,067
Feb 26, 202617.8017.8017.4017.6716.22-0.28%27,979
Feb 25, 202617.6317.7417.6117.7216.261.16%17,376
Feb 24, 202617.2817.5517.1917.5116.081.55%19,546
Feb 23, 202617.4617.5517.2317.2515.83-1.60%22,061
Feb 20, 202617.7017.7017.3517.5316.09-0.16%36,916
Feb 19, 202617.4717.5817.4317.5515.960.06%23,832
Feb 18, 202617.4317.6417.4317.5415.950.93%21,380
Feb 17, 202617.3017.4617.1117.3815.810.37%28,513
Feb 13, 202617.4017.6517.0917.3215.75-1.22%35,039
Feb 12, 202618.1118.1617.5017.5315.78-2.99%54,775
Feb 11, 202618.0618.1117.9318.0716.270.33%35,440
Feb 10, 202618.0918.1018.0118.0116.22-0.19%23,715
Feb 9, 202617.8718.0617.7318.0416.250.52%49,887
Feb 6, 202617.2317.9517.2317.9516.164.25%59,201
Feb 5, 202617.4617.6717.1417.2215.36-2.84%77,366
Feb 4, 202617.9117.9517.5317.7215.80-0.77%21,637
Feb 3, 202618.0718.1217.6517.8615.93-1.16%35,465
Feb 2, 202617.9118.1117.8718.0716.111.09%30,766
Jan 30, 202617.9017.9017.7217.8815.94-0.78%19,222
Jan 29, 202617.9718.0217.6218.0215.910.27%25,207
Jan 28, 202617.9617.9917.9117.9715.870.12%17,333
Jan 27, 202617.8717.9717.8417.9515.850.40%28,311
Jan 26, 202617.7817.8917.7817.8715.790.61%18,916
Jan 23, 202617.6817.8517.6317.7715.69-0.57%19,761
Jan 22, 202617.8617.9917.7717.8715.641.11%29,206
Jan 21, 202617.3017.8117.2517.6715.462.87%43,945
Jan 20, 202617.5017.5817.1717.1815.03-4.68%69,666
Jan 16, 202618.0218.0517.8218.0215.77-0.28%35,607
Jan 15, 202618.1218.2318.0518.0715.660.65%40,691
Jan 14, 202618.1218.1217.7217.9615.56-0.70%85,201
Jan 13, 202618.1518.1518.0118.0815.67-0.20%23,049
Jan 12, 202617.9418.1617.9318.1215.700.30%26,457
Jan 9, 202618.0518.0918.0218.0715.66-0.69%41,380
Jan 8, 202618.2218.2218.1618.1915.61-0.16%38,800
Jan 7, 202618.1718.2218.1518.2215.640.25%37,410
Jan 6, 202618.1018.1918.0918.1815.600.30%22,035
Jan 5, 202618.0518.1417.9118.1215.551.63%58,464
Jan 2, 202618.1618.1917.7317.8315.30-1.31%40,051
Dec 31, 202518.3918.3918.0518.0715.35-1.90%46,631
Dec 30, 202518.4218.5218.3718.4215.65-0.07%27,216
Dec 29, 202518.3918.4918.3318.4315.66-0.71%26,977
Dec 26, 202518.5418.6218.5018.5615.77-0.80%25,141
Dec 24, 202518.6818.7218.6618.7115.750.11%14,325
Dec 23, 202518.6518.7018.6518.6915.730.23%15,560
Dec 22, 202518.5118.7218.5118.6515.691.19%12,902
Dec 19, 202518.1118.4818.1118.4315.511.08%25,765
Dec 18, 202518.1418.3418.0718.2315.201.90%14,715
Dec 17, 202518.3018.3217.7917.8914.92-1.97%36,333
Dec 16, 202518.2018.3018.0618.2515.22-0.19%30,011
Dec 15, 202518.2718.4418.2118.2815.250.14%25,461
Dec 12, 202518.8118.8118.0518.2615.23-2.64%42,699
Dec 11, 202518.5818.8218.4818.7515.490.68%34,943
Dec 10, 202518.3818.6518.3418.6315.391.33%109,306
Dec 9, 202518.4118.4718.3518.3815.190.01%24,713
Dec 8, 202518.5018.5218.3118.3815.19-0.65%35,761
Dec 5, 202518.4718.5018.4018.5015.29-0.22%29,095
Dec 4, 202518.5418.5418.4218.5415.170.36%33,912
Dec 3, 202518.3218.5118.2718.4715.120.69%26,421