GraniteShares YieldBOOST SPY ETF (YSPY)
NASDAQ: YSPY · Real-Time Price · USD
19.63
-0.16 (-0.83%)
At close: Aug 15, 2025, 4:00 PM
19.70
+0.07 (0.38%)
After-hours: Aug 15, 2025, 7:16 PM EDT
YSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 19.59 | 19.64 | 19.59 | 19.63 | 19.63 | -0.81% | 11,279 |
| Aug 14, 2025 | 19.76 | 19.79 | 19.72 | 19.79 | 19.60 | 0.06% | 7,968 |
| Aug 13, 2025 | 19.79 | 19.79 | 19.75 | 19.78 | 19.59 | 0.25% | 7,731 |
| Aug 12, 2025 | 19.66 | 19.73 | 19.53 | 19.73 | 19.54 | 1.54% | 13,306 |
| Aug 11, 2025 | 19.53 | 19.59 | 19.43 | 19.43 | 19.24 | -0.33% | 43,506 |
| Aug 8, 2025 | 19.46 | 19.55 | 19.44 | 19.49 | 19.31 | -0.72% | 34,891 |
| Aug 7, 2025 | 19.68 | 19.68 | 19.61 | 19.63 | 19.26 | 0.01% | 50,068 |
| Aug 6, 2025 | 19.56 | 19.64 | 19.52 | 19.63 | 19.26 | 0.63% | 10,981 |
| Aug 5, 2025 | 19.59 | 19.59 | 19.46 | 19.51 | 19.14 | -0.19% | 24,086 |
| Aug 4, 2025 | 19.44 | 19.55 | 19.40 | 19.55 | 19.18 | 1.58% | 37,059 |
| Aug 1, 2025 | 19.73 | 19.73 | 19.12 | 19.24 | 18.88 | -5.64% | 44,406 |
| Jul 31, 2025 | 20.86 | 20.86 | 20.34 | 20.39 | 19.80 | -0.38% | 28,123 |
| Jul 30, 2025 | 20.58 | 20.61 | 20.33 | 20.47 | 19.88 | 0.08% | 19,713 |
| Jul 29, 2025 | 20.65 | 20.65 | 20.43 | 20.45 | 19.86 | -0.26% | 21,903 |
| Jul 28, 2025 | 20.55 | 20.58 | 20.47 | 20.51 | 19.92 | -0.10% | 52,499 |
| Jul 25, 2025 | 20.57 | 20.57 | 20.46 | 20.53 | 19.93 | -0.87% | 29,110 |
| Jul 24, 2025 | 20.68 | 20.75 | 20.66 | 20.71 | 19.92 | 0.29% | 32,843 |
| Jul 23, 2025 | 20.60 | 20.73 | 20.56 | 20.65 | 19.86 | 0.61% | 10,585 |
| Jul 22, 2025 | 20.46 | 20.53 | 20.37 | 20.52 | 19.74 | 0.19% | 10,331 |
| Jul 21, 2025 | 20.32 | 20.63 | 20.32 | 20.48 | 19.70 | 0.56% | 23,089 |
| Jul 18, 2025 | 20.39 | 20.45 | 20.29 | 20.37 | 19.59 | -0.77% | 32,105 |
| Jul 17, 2025 | 20.47 | 20.60 | 20.41 | 20.53 | 19.56 | 0.69% | 36,339 |
| Jul 16, 2025 | 20.32 | 20.39 | 20.12 | 20.39 | 19.43 | 0.57% | 10,884 |
| Jul 15, 2025 | 20.45 | 20.45 | 20.27 | 20.27 | 19.32 | -0.30% | 15,200 |
| Jul 14, 2025 | 20.21 | 20.33 | 20.20 | 20.33 | 19.37 | 0.40% | 9,491 |
| Jul 11, 2025 | 20.11 | 20.30 | 20.03 | 20.25 | 19.30 | -0.98% | 29,228 |
| Jul 10, 2025 | 20.37 | 20.53 | 20.32 | 20.45 | 19.30 | 0.29% | 36,606 |
| Jul 9, 2025 | 20.26 | 20.39 | 20.17 | 20.39 | 19.25 | 1.39% | 8,924 |
| Jul 8, 2025 | 20.10 | 20.11 | 20.02 | 20.11 | 18.98 | 0.45% | 16,776 |
| Jul 7, 2025 | 20.22 | 20.22 | 19.88 | 20.02 | 18.90 | -0.89% | 20,588 |
| Jul 3, 2025 | 20.14 | 20.29 | 20.14 | 20.20 | 19.07 | -0.47% | 19,849 |
| Jul 2, 2025 | 20.28 | 20.34 | 20.21 | 20.30 | 18.98 | 0.02% | 18,179 |
| Jul 1, 2025 | 20.13 | 20.29 | 20.13 | 20.29 | 18.97 | 0.25% | 9,661 |
| Jun 30, 2025 | 20.24 | 20.24 | 20.09 | 20.24 | 18.93 | 1.25% | 16,956 |
| Jun 27, 2025 | 20.25 | 20.25 | 19.90 | 19.99 | 18.69 | -1.24% | 20,878 |
| Jun 26, 2025 | 20.17 | 20.28 | 20.15 | 20.24 | 18.75 | 0.35% | 36,996 |
| Jun 25, 2025 | 20.19 | 20.21 | 20.17 | 20.17 | 18.68 | -0.20% | 12,418 |
| Jun 24, 2025 | 20.13 | 20.21 | 20.09 | 20.21 | 18.72 | 1.05% | 11,330 |
| Jun 23, 2025 | 19.88 | 20.00 | 19.78 | 20.00 | 18.52 | 0.70% | 22,531 |
| Jun 20, 2025 | 19.91 | 19.97 | 19.70 | 19.86 | 18.39 | -0.50% | 29,289 |
| Jun 18, 2025 | 19.93 | 20.04 | 19.85 | 19.96 | 18.31 | 0.66% | 26,736 |
| Jun 17, 2025 | 19.98 | 19.99 | 19.80 | 19.83 | 18.19 | -1.05% | 8,058 |
| Jun 16, 2025 | 19.86 | 20.13 | 19.86 | 20.04 | 18.39 | 0.75% | 17,594 |
| Jun 13, 2025 | 19.87 | 19.99 | 19.67 | 19.89 | 18.25 | -1.43% | 34,808 |
| Jun 12, 2025 | 20.02 | 20.21 | 20.00 | 20.18 | 18.33 | 0.34% | 21,933 |
| Jun 11, 2025 | 20.15 | 20.17 | 20.00 | 20.11 | 18.27 | 0.45% | 10,625 |
| Jun 10, 2025 | 19.89 | 20.05 | 19.89 | 20.02 | 18.19 | 0.40% | 11,023 |
| Jun 9, 2025 | 19.95 | 19.97 | 19.87 | 19.94 | 18.12 | 0.43% | 12,862 |
| Jun 6, 2025 | 19.83 | 19.95 | 19.83 | 19.86 | 18.04 | -0.02% | 8,778 |
| Jun 5, 2025 | 19.96 | 19.96 | 19.86 | 19.86 | 17.87 | -0.51% | 1,558 |