Skip to main content
GraniteShares YieldBOOST PLTR ETF (PLYY)
NASDAQ: PLYY · Real-Time Price · USD
20.28
-0.38 (-1.84%)
At close: Dec 5, 2025, 4:00 PM EST
20.40
+0.12 (0.59%)
After-hours: Dec 5, 2025, 5:09 PM EST

PLYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.2820.3120.2320.2820.28-1.82%25,191
Dec 4, 202520.6020.7120.5420.6620.660.66%28,702
Dec 3, 202520.2220.5220.1820.5220.521.56%19,776
Dec 2, 202520.0920.3820.0920.2120.211.36%15,532
Dec 1, 202519.7920.0019.7219.9319.93-0.43%20,913
Nov 28, 202519.9520.0519.9520.0220.02-1.65%17,998
Nov 26, 202520.3120.3920.2720.3619.980.57%12,069
Nov 25, 202520.0320.2819.9520.2419.870.57%14,889
Nov 24, 202519.8220.2019.8220.1319.761.92%10,418
Nov 21, 202519.9019.9019.7019.7519.38-2.25%14,056
Nov 20, 202521.3821.7420.2020.2019.44-3.09%36,911
Nov 19, 202521.0321.2020.6120.8420.06-1.07%12,995
Nov 18, 202521.1821.3420.9521.0720.27-1.18%19,332
Nov 17, 202521.3221.5421.0221.3220.51-0.98%18,784
Nov 14, 202520.7322.1520.6821.5320.72-1.50%16,751
Nov 13, 202522.8922.8921.7821.8620.61-5.48%30,655
Nov 12, 202523.2023.2022.7723.1321.81-0.58%25,554
Nov 11, 202523.1723.3323.1123.2621.940.28%13,456
Nov 10, 202523.2823.2823.1023.2021.882.68%13,459
Nov 7, 202522.6522.7322.5322.5921.31-1.97%26,162
Nov 6, 202523.4223.7423.0223.0421.32-2.19%24,731
Nov 5, 202523.8023.8023.2423.5621.80-1.13%38,454
Nov 4, 202524.0824.3423.6323.8322.05-4.81%52,924
Nov 3, 202524.8325.1024.7625.0323.161.99%28,378
Oct 31, 202524.5024.6824.4924.5522.71-1.52%41,794
Oct 30, 202524.9125.0424.7924.9322.630.33%46,062
Oct 29, 202524.5824.9324.5824.8422.551.26%15,234
Oct 28, 202524.4324.5824.3224.5422.270.74%16,100
Oct 27, 202524.2824.6124.2824.3622.110.37%9,896
Oct 24, 202524.1924.3724.0924.2722.030.01%14,988
Oct 23, 202523.6324.3323.6024.2621.622.47%28,549
Oct 22, 202524.1924.1923.1823.6821.10-1.67%31,804
Oct 21, 202524.0024.1823.9124.0821.460.29%23,139
Oct 20, 202523.8024.1023.7424.0121.400.38%15,917
Oct 17, 202523.7524.0223.4523.9221.32-0.85%23,733
Oct 16, 202524.3324.4324.0824.1321.090.17%21,838
Oct 15, 202524.2924.3623.9024.0821.050.01%23,882
Oct 14, 202523.8524.1523.4224.0821.051.04%17,539
Oct 13, 202524.0024.0023.6023.8320.831.06%16,528
Oct 10, 202523.9923.9923.5823.5820.62-3.18%19,251
Oct 9, 202524.3224.4624.2024.3620.900.30%26,651
Oct 8, 202524.2224.4024.2024.2820.840.49%25,285
Oct 7, 202523.9424.2523.9424.1720.730.79%14,737
Oct 6, 202523.9524.0523.8223.9820.572.37%16,678
Oct 3, 202525.2525.2523.1323.4220.10-8.77%44,691
Oct 2, 202525.6325.7125.4725.6721.610.76%27,469
Oct 1, 202525.2525.5025.1825.4821.451.05%17,881
Sep 30, 202524.8325.2124.8325.2121.231.45%26,187
Sep 29, 202524.9625.0424.7624.8520.930.34%22,980
Sep 26, 202525.1525.1524.6124.7720.86-1.64%22,436