Skip to main content
GraniteShares YieldBOOST SPY ETF (YSPY)
NASDAQ: YSPY · Real-Time Price · USD
19.99
-0.25 (-1.24%)
At close: Jun 27, 2025, 4:00 PM
20.49
+0.50 (2.50%)
After-hours: Jun 27, 2025, 4:20 PM EDT

YSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.2520.2519.9019.9919.99-1.24%20,875
Jun 26, 202520.1720.2820.1520.2420.050.35%36,996
Jun 25, 202520.1920.2120.1720.1719.98-0.20%12,418
Jun 24, 202520.1320.2120.0920.2120.021.05%11,330
Jun 23, 202519.8820.0019.7820.0019.810.70%22,531
Jun 20, 202519.9119.9719.7019.8619.67-0.50%29,289
Jun 18, 202519.9320.0419.8519.9619.580.66%26,736
Jun 17, 202519.9819.9919.8019.8319.46-1.05%8,058
Jun 16, 202519.8620.1319.8620.0419.660.75%17,594
Jun 13, 202519.8719.9919.6719.8919.52-1.43%34,808
Jun 12, 202520.0220.2120.0020.1819.610.34%21,933
Jun 11, 202520.1520.1720.0020.1119.540.45%10,625
Jun 10, 202519.8920.0519.8920.0219.460.40%11,023
Jun 9, 202519.9519.9719.8719.9419.380.43%12,862
Jun 6, 202519.8319.9519.8319.8619.30-0.02%8,778
Jun 5, 202519.9619.9619.8619.8619.12-0.51%1,558
Jun 4, 202519.9219.9619.9119.9619.210.43%2,050
Jun 3, 202519.7419.8819.7419.8819.130.82%1,405
Jun 2, 202519.6119.7119.4819.7118.980.74%2,085
May 30, 202519.5519.5819.5319.5718.840.20%4,300
May 29, 202519.5619.5619.4519.5318.800.43%3,922
May 28, 202519.5719.5719.4519.4518.72-0.07%17,451
May 27, 202519.3519.4719.3019.4618.732.39%7,183
May 23, 202518.8919.2218.7519.0118.30-6.13%13,238
May 22, 202520.1620.5520.1620.2518.69-0.42%4,858
May 21, 202520.8221.0220.3320.3318.77-3.22%8,788
May 20, 202521.0421.0920.9921.0119.40-5,163
May 19, 202520.6421.1020.6421.0119.40-0.21%6,938
May 16, 202521.0821.0821.0621.0619.440.05%1,740
May 15, 202521.0421.0521.0321.0519.430.07%1,961
May 14, 202520.9721.0520.9721.0319.42-7,973
May 13, 202521.0921.0920.9421.0319.420.24%2,091
May 12, 202521.0421.0420.8820.9819.372.16%4,279
May 9, 202520.3520.6520.3520.5418.960.42%8,501
May 8, 202520.3220.6420.3120.4518.881.57%3,912
May 7, 202519.9520.1319.9520.1318.590.88%924
May 6, 202519.9520.0219.9519.9618.43-1.56%1,576
May 5, 202520.1720.3420.1720.2818.72-0.17%1,718
May 2, 202520.2820.3320.2820.3118.750.73%2,538
May 1, 202520.1920.2220.1620.1618.610.89%1,324
Apr 30, 202519.5419.9919.5419.9918.450.48%3,450
Apr 29, 202519.7719.9519.7419.8918.360.50%7,375
Apr 28, 202519.8319.9219.5619.7918.270.20%18,195
Apr 25, 202519.7519.7519.6819.7518.23-3.66%6,226
Apr 24, 202520.4520.5020.4320.5018.180.68%9,708
Apr 23, 202520.4620.6320.3620.3618.061.26%3,794
Apr 22, 202519.8920.1319.8920.1117.832.25%11,555
Apr 21, 202520.0020.0019.4619.6717.44-2.48%5,344
Apr 17, 202520.3120.3920.0020.1717.88-0.03%1,872
Apr 16, 202520.3820.5620.1720.1717.89-2.85%2,162