GraniteShares YieldBOOST SPY ETF (YSPY)
NASDAQ: YSPY · Real-Time Price · USD
18.50
-0.04 (-0.22%)
At close: Dec 5, 2025, 4:00 PM EST
18.55
+0.05 (0.27%)
After-hours: Dec 5, 2025, 7:52 PM EST
YSPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.47 | 18.50 | 18.40 | 18.50 | 18.50 | -0.22% | 28,750 |
| Dec 4, 2025 | 18.54 | 18.54 | 18.42 | 18.54 | 18.54 | 0.36% | 33,380 |
| Dec 3, 2025 | 18.32 | 18.51 | 18.27 | 18.47 | 18.47 | 0.69% | 26,421 |
| Dec 2, 2025 | 18.34 | 18.40 | 18.25 | 18.35 | 18.35 | 0.68% | 30,948 |
| Dec 1, 2025 | 18.21 | 18.38 | 18.15 | 18.22 | 18.22 | -0.91% | 50,693 |
| Nov 28, 2025 | 18.39 | 18.39 | 18.32 | 18.39 | 18.39 | -0.72% | 19,639 |
| Nov 26, 2025 | 18.52 | 18.57 | 18.51 | 18.52 | 18.35 | 0.10% | 33,067 |
| Nov 25, 2025 | 18.43 | 18.52 | 18.38 | 18.51 | 18.33 | 0.57% | 23,036 |
| Nov 24, 2025 | 18.24 | 18.42 | 18.22 | 18.40 | 18.22 | 2.05% | 24,110 |
| Nov 21, 2025 | 17.90 | 18.49 | 17.61 | 18.03 | 17.86 | 0.09% | 56,475 |
| Nov 20, 2025 | 19.07 | 19.23 | 18.00 | 18.01 | 17.66 | -3.22% | 42,313 |
| Nov 19, 2025 | 18.54 | 18.85 | 18.47 | 18.61 | 18.25 | 0.49% | 27,214 |
| Nov 18, 2025 | 18.57 | 18.70 | 18.33 | 18.52 | 18.16 | -1.03% | 40,196 |
| Nov 17, 2025 | 18.89 | 19.01 | 18.56 | 18.72 | 18.35 | -0.98% | 53,229 |
| Nov 14, 2025 | 18.45 | 19.02 | 18.29 | 18.90 | 18.53 | -0.24% | 52,649 |
| Nov 13, 2025 | 19.14 | 19.17 | 18.89 | 18.95 | 18.40 | -1.19% | 79,507 |
| Nov 12, 2025 | 19.20 | 19.24 | 19.12 | 19.18 | 18.62 | 0.26% | 35,457 |
| Nov 11, 2025 | 19.10 | 19.16 | 19.07 | 19.13 | 18.57 | 0.26% | 19,502 |
| Nov 10, 2025 | 19.03 | 19.10 | 18.97 | 19.08 | 18.53 | 1.19% | 32,433 |
| Nov 7, 2025 | 18.60 | 18.85 | 18.05 | 18.85 | 18.31 | -0.38% | 56,166 |
| Nov 6, 2025 | 19.46 | 19.53 | 18.86 | 18.92 | 18.20 | -3.42% | 90,284 |
| Nov 5, 2025 | 19.32 | 19.67 | 19.26 | 19.59 | 18.84 | 1.49% | 39,240 |
| Nov 4, 2025 | 19.32 | 19.54 | 19.25 | 19.30 | 18.56 | -1.77% | 37,876 |
| Nov 3, 2025 | 19.70 | 19.77 | 19.50 | 19.65 | 18.90 | 0.38% | 23,585 |
| Oct 31, 2025 | 19.57 | 19.63 | 19.52 | 19.58 | 18.83 | -0.41% | 36,700 |
| Oct 30, 2025 | 19.60 | 19.73 | 19.60 | 19.66 | 18.72 | -0.08% | 44,548 |
| Oct 29, 2025 | 19.73 | 19.73 | 19.62 | 19.67 | 18.74 | -0.15% | 34,019 |
| Oct 28, 2025 | 19.65 | 19.74 | 19.62 | 19.70 | 18.76 | 0.33% | 28,654 |
| Oct 27, 2025 | 19.64 | 19.64 | 19.57 | 19.64 | 18.70 | 1.08% | 36,909 |
| Oct 24, 2025 | 19.65 | 19.65 | 19.40 | 19.43 | 18.50 | -0.68% | 38,378 |
| Oct 23, 2025 | 19.48 | 19.59 | 19.46 | 19.56 | 18.45 | 0.57% | 46,078 |
| Oct 22, 2025 | 19.53 | 19.55 | 19.27 | 19.45 | 18.35 | -0.29% | 42,188 |
| Oct 21, 2025 | 19.50 | 19.52 | 19.41 | 19.51 | 18.40 | 0.15% | 18,798 |
| Oct 20, 2025 | 19.37 | 19.49 | 19.37 | 19.48 | 18.37 | 1.32% | 56,889 |
| Oct 17, 2025 | 19.11 | 19.26 | 19.03 | 19.22 | 18.13 | -0.10% | 44,331 |
| Oct 16, 2025 | 19.40 | 19.41 | 19.19 | 19.24 | 17.97 | -0.43% | 40,619 |
| Oct 15, 2025 | 19.40 | 19.40 | 19.26 | 19.32 | 18.05 | 0.32% | 23,330 |
| Oct 14, 2025 | 19.17 | 19.34 | 18.97 | 19.26 | 17.99 | -0.12% | 53,421 |
| Oct 13, 2025 | 19.25 | 19.31 | 19.15 | 19.29 | 18.02 | 2.43% | 108,756 |
| Oct 10, 2025 | 20.11 | 20.21 | 18.81 | 18.83 | 17.59 | -7.32% | 105,914 |
| Oct 9, 2025 | 20.34 | 20.34 | 20.23 | 20.31 | 18.79 | -0.01% | 58,741 |
| Oct 8, 2025 | 20.19 | 20.32 | 20.15 | 20.32 | 18.80 | 1.04% | 29,795 |
| Oct 7, 2025 | 20.20 | 20.25 | 20.06 | 20.11 | 18.60 | -0.50% | 40,505 |
| Oct 6, 2025 | 20.22 | 20.26 | 20.15 | 20.21 | 18.70 | 0.45% | 59,481 |
| Oct 3, 2025 | 20.12 | 20.25 | 20.05 | 20.12 | 18.61 | -0.64% | 102,660 |
| Oct 2, 2025 | 20.25 | 20.27 | 20.21 | 20.25 | 18.56 | 0.03% | 33,522 |
| Oct 1, 2025 | 20.08 | 20.29 | 20.07 | 20.24 | 18.55 | 0.44% | 34,278 |
| Sep 30, 2025 | 20.09 | 20.16 | 20.02 | 20.16 | 18.47 | 0.47% | 31,664 |
| Sep 29, 2025 | 20.12 | 20.12 | 20.03 | 20.06 | 18.38 | 0.49% | 28,422 |
| Sep 26, 2025 | 19.84 | 20.00 | 19.63 | 19.96 | 18.29 | 0.73% | 58,594 |