Skip to main content
GraniteShares YieldBOOST Bitcoin ETF (XBTY)
NASDAQ: XBTY · Real-Time Price · USD
11.78
-0.43 (-3.52%)
At close: Dec 5, 2025, 4:00 PM EST
11.95
+0.17 (1.44%)
After-hours: Dec 5, 2025, 7:46 PM EST

XBTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.9111.9911.6511.7811.78-3.48%54,251
Dec 4, 202512.2012.3112.1612.2112.21-0.17%37,363
Dec 3, 202512.1912.2412.1312.2312.231.26%46,190
Dec 2, 202511.8012.1411.8012.0712.074.27%45,680
Dec 1, 202511.7811.8011.5311.5811.58-6.16%53,858
Nov 28, 202512.3912.4412.2912.3412.34-0.56%35,799
Nov 26, 202512.0812.5111.9712.4112.182.48%55,351
Nov 25, 202512.0212.1111.9312.1111.89-1.22%49,979
Nov 24, 202512.0112.3211.9512.2612.032.34%142,184
Nov 21, 202511.9212.0411.8511.9811.76-3.15%58,977
Nov 20, 202512.8012.8312.2712.3711.90-2.14%69,169
Nov 19, 202512.8112.8612.5612.6412.16-1.60%37,646
Nov 18, 202512.7812.9012.5312.8512.360.36%35,453
Nov 17, 202512.8913.0112.7812.8012.31-1.46%104,657
Nov 14, 202513.0313.1512.9312.9912.50-4.39%64,179
Nov 13, 202514.1214.2613.5613.5912.81-3.27%78,933
Nov 12, 202514.3814.4413.9714.0513.24-1.30%51,990
Nov 11, 202514.3914.4014.2014.2313.41-1.64%51,900
Nov 10, 202514.5214.5514.3514.4713.641.24%79,123
Nov 7, 202514.3114.3114.2314.2913.47-1.95%79,769
Nov 6, 202514.7014.7014.5114.5713.47-1.66%64,850
Nov 5, 202514.7914.8914.7214.8213.700.65%62,951
Nov 4, 202514.9015.0614.6314.7313.61-3.61%119,696
Nov 3, 202515.4015.5915.1715.2814.12-2.88%91,876
Oct 31, 202515.7115.9515.4015.7314.542.34%73,477
Oct 30, 202515.7415.7715.2815.3713.92-4.28%93,136
Oct 29, 202516.3716.3715.8716.0614.54-1.91%65,789
Oct 28, 202516.4016.4416.3416.3714.830.04%126,984
Oct 27, 202516.3416.4416.3016.3614.822.47%114,683
Oct 24, 202516.1116.2015.9015.9714.46-1.90%80,667
Oct 23, 202516.1616.3016.1516.2814.471.18%77,931
Oct 22, 202516.0716.1415.8716.0914.30-0.92%73,307
Oct 21, 202516.0416.2716.0016.2414.430.81%57,125
Oct 20, 202516.0516.1916.0516.1114.312.16%117,271
Oct 17, 202515.8415.9415.6715.7714.01-3.07%145,519
Oct 16, 202516.5516.6416.2216.2714.18-2.05%130,238
Oct 15, 202516.7416.8516.5016.6114.47-1.89%149,826
Oct 14, 202516.7017.1316.5316.9314.75-2.76%146,619
Oct 13, 202517.2117.4117.1417.4115.17-0.06%159,118
Oct 10, 202518.7918.9917.3817.4215.18-8.03%186,805
Oct 9, 202519.3319.3718.7018.9416.19-1.87%160,661
Oct 8, 202519.2019.3619.0419.3016.501.79%114,185
Oct 7, 202519.3419.3718.8418.9616.21-2.02%214,020
Oct 6, 202519.2419.3819.1819.3516.542.11%203,768
Oct 3, 202519.0719.1218.9518.9516.20-2.37%301,523
Oct 2, 202519.5119.5219.3619.4116.27-0.21%186,899
Oct 1, 202519.4719.5019.4019.4516.310.52%131,199
Sep 30, 202519.3519.4019.2619.3516.22-0.21%127,346
Sep 29, 202519.2419.4419.2419.3916.261.95%141,575
Sep 26, 202519.2019.6319.0019.0215.95-3.40%198,294