Dark

BBYY
GraniteShares YieldBOOST BABA ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

9.78USD-1.112%(-0.11)18,892

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 27, 2026 4:54:30 PM EDT

9.63USD-0.926%(-0.09)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	9.7990	9.8500	9.7400	9.7900	-0.660%	18,893	0.000%
2026-07-30	9.8700	9.9000	9.8300	9.8550	+0.459%	19,516	-0.660%
2026-07-29	9.8200	9.8300	9.8100	9.8100	+0.461%	908	-0.204%
2026-07-28	9.7000	9.7650	9.7000	9.7650	+0.460%	587	+0.256%
2026-07-27	9.7203	9.7203	9.7203	9.7203	+1.003%	849	+0.717%
2026-07-24	9.6238	9.6238	9.6238	9.6238	-1.041%	431	+1.727%
2026-07-23	9.7200	9.7250	9.6800	9.7250	-0.410%	1,081	+0.668%
2026-07-22	9.7300	9.7650	9.7299	9.7650	+0.065%	2,019	+0.256%
2026-07-21	9.7700	9.7700	9.7587	9.7587	-0.013%	399	+0.321%
2026-07-20	9.7600	9.7620	9.7600	9.7600	+1.140%	438	+0.307%
2026-07-17	9.6500	9.6500	9.6500	9.6500	-1.127%	552	+1.451%
2026-07-16	9.7600	9.7600	9.7600	9.7600	0.000%	45	+0.307%
2026-07-15	9.7700	9.7700	9.7400	9.7600	+0.826%	3,413	+0.307%
2026-07-14	9.7100	9.7200	9.6800	9.6800	+0.052%	1,714	+1.136%
2026-07-13	9.6800	9.7099	9.6750	9.6750	+0.103%	2,394	+1.189%
2026-07-10	9.6850	9.6850	9.6650	9.6650	-0.821%	980	+1.293%
2026-07-09	9.7400	9.7450	9.7201	9.7450	+0.257%	656	+0.462%
2026-07-08	9.7200	9.7200	9.7200	9.7200	+0.627%	223	+0.720%
2026-07-07	9.6700	9.6800	9.6594	9.6594	+0.305%	3,542	+1.352%
2026-07-06	9.5200	9.6300	9.5200	9.6300	+0.417%	712	+1.661%
2026-07-02	9.5800	9.5900	9.5600	9.5900	-1.083%	770	+2.086%
2026-07-01	9.7100	9.7100	9.6950	9.6950	+1.625%	2,332	+0.980%
2026-06-30	9.5980	9.5980	9.5400	9.5400	+0.203%	1,557	+2.621%
2026-06-29	9.5000	9.5207	9.5000	9.5207	+0.113%	677	+2.829%
2026-06-26	9.4800	9.5300	9.4800	9.5100	-1.297%	1,528	+2.944%
2026-06-25	9.7100	9.7100	9.6220	9.6350	-1.281%	3,287	+1.609%
2026-06-24	9.8095	9.8095	9.7600	9.7600	-1.824%	620	+0.307%
2026-06-23	9.9100	9.9500	9.9100	9.9413	-1.082%	6,821	-1.522%
2026-06-22	10.0600	10.1000	10.0400	10.0500	-1.390%	1,862	-2.587%
2026-06-18	10.1400	10.1917	10.1400	10.1917	-1.345%	1,064	-3.941%
2026-06-17	10.5400	10.5400	10.3306	10.3306	-2.817%	1,364	-5.233%
2026-06-16	10.5100	10.6300	10.5100	10.6300	-0.577%	2,345	-7.902%
2026-06-15	10.6800	10.7000	10.6500	10.6917	+0.203%	1,622	-8.434%
2026-06-12	10.6700	10.6700	10.6700	10.6700	-1.295%	821	-8.247%
2026-06-11	10.7400	10.8100	10.7200	10.8100	-1.107%	2,362	-9.436%
2026-06-10	10.9600	10.9600	10.9250	10.9310	-1.345%	910	-10.438%
2026-06-09	11.1200	11.1200	11.0500	11.0800	-0.200%	1,533	-11.643%
2026-06-08	11.1500	11.1600	11.0900	11.1022	-0.165%	2,396	-11.819%
2026-06-05	11.2650	11.2650	11.1001	11.1205	-2.409%	2,427	-11.964%
2026-06-04	11.3700	11.4000	11.3700	11.3950	-0.088%	896	-14.085%
2026-06-03	11.3950	11.4199	11.3900	11.4050	+0.093%	2,632	-14.160%
2026-06-02	11.3900	11.3944	11.3900	11.3944	+1.104%	1,045	-14.081%
2026-06-01	11.2200	11.2700	11.1400	11.2700	-0.089%	4,735	-13.132%
2026-05-29	11.2600	11.2800	11.2400	11.2800	-1.742%	1,695	-13.209%
2026-05-28	11.4200	11.4800	11.4050	11.4800	-0.822%	1,799	-14.721%
2026-05-27	11.5300	11.5850	11.5300	11.5752	-1.273%	886	-15.423%
2026-05-26	11.7000	11.7244	11.6900	11.7244	+0.102%	5,914	-16.499%
2026-05-22	11.6210	11.7124	11.6210	11.7124	-1.075%	10,147	-16.413%
2026-05-21	11.7100	11.8800	11.7100	11.8397	-0.632%	6,774	-17.312%
2026-05-20	11.9150	11.9150	11.9000	11.9150	-0.209%	1,233	-17.835%
2026-05-19	11.9300	11.9500	11.9300	11.9400	+0.336%	295	-18.007%
2026-05-18	11.9300	11.9300	11.8780	11.9000	+0.042%	4,464	-17.731%
2026-05-15	12.0500	12.0800	11.8950	11.8950	-5.181%	2,551	-17.697%
2026-05-14	12.5800	12.5801	12.5160	12.5449	-0.909%	2,030	-21.960%
2026-05-13	11.8900	12.7100	11.8700	12.6600	+4.950%	14,179	-22.670%
2026-05-12	12.0629	12.0629	12.0629	12.0629	-0.764%	401	-18.842%
2026-05-11	12.1600	12.1999	12.1558	12.1558	-1.011%	1,282	-19.462%
2026-05-08	12.3584	12.3601	12.2800	12.2800	-1.564%	13,151	-20.277%
2026-05-07	12.5100	12.5300	12.4600	12.4751	+0.041%	17,072	-21.524%
2026-05-06	12.4450	12.4800	12.4450	12.4700	+1.796%	2,666	-21.492%
2026-05-05	12.2600	12.2803	12.2500	12.2500	-0.041%	2,624	-20.082%
2026-05-04	12.2800	12.3000	12.2550	12.2550	+0.585%	2,030	-20.114%
2026-05-01	12.2300	12.2300	12.1837	12.1837	-2.530%	1,434	-19.647%
2026-04-30	12.4401	12.5000	12.4401	12.5000	+0.547%	1,915	-21.680%
2026-04-29	12.4320	12.4320	12.4320	12.4320	-0.766%	268	-21.252%
2026-04-28	12.5100	12.5280	12.5100	12.5280	-1.121%	676	-21.855%
2026-04-27	12.6800	12.7000	12.6700	12.6700	-1.604%	709	-22.731%
2026-04-24	12.9100	12.9100	12.8766	12.8766	-0.758%	292	-23.971%
2026-04-23	13.1000	13.1000	12.9750	12.9750	-2.260%	674	-24.547%
2026-04-22	13.2750	13.2750	13.2750	13.2750	+0.683%	130	-26.252%
2026-04-21	13.2900	13.2901	13.1850	13.1850	-1.678%	772	-25.749%
2026-04-20	13.3900	13.4100	13.3600	13.4100	-0.075%	1,172	-26.995%
2026-04-17	13.4100	13.4400	13.4000	13.4200	-1.142%	6,924	-27.049%
2026-04-16	13.5600	13.5750	13.5600	13.5750	+0.854%	2,402	-27.882%
2026-04-15	13.4600	13.4600	13.4600	13.4600	+0.335%	221	-27.266%
2026-04-14	13.3700	13.4150	13.3700	13.4150	+1.284%	404	-27.022%
2026-04-13	13.1600	13.2450	13.1100	13.2450	+0.341%	2,037	-26.085%
2026-04-10	13.2000	13.2000	13.1900	13.2000	-1.456%	841	-25.833%
2026-04-09	13.2600	13.4000	13.2600	13.3950	+0.565%	1,050	-26.913%
2026-04-08	13.3400	13.3400	13.2617	13.3197	+4.223%	6,212	-26.500%
2026-04-07	12.8000	12.8000	12.7800	12.7800	-2.021%	427	-23.396%
2026-04-06	13.0550	13.0790	13.0436	13.0436	+0.427%	787	-24.944%
2026-04-02	12.9600	12.9882	12.9600	12.9882	-2.121%	448	-24.624%
2026-04-01	13.3200	13.3200	13.2696	13.2696	-0.602%	1,994	-26.222%
2026-03-31	13.3500	13.3500	13.3500	13.3500	+1.405%	595	-26.667%
2026-03-30	13.2000	13.2001	13.1301	13.1650	-0.305%	686	-25.636%
2026-03-27	13.1883	13.2053	13.1883	13.2053	-2.077%	848	-25.863%
2026-03-26	13.4800	13.4854	13.4650	13.4854	-1.350%	1,864	-27.403%
2026-03-25	13.6700	13.6700	13.6700	13.6700	+0.552%	367	-28.383%
2026-03-24	13.5550	13.5950	13.5500	13.5950	-0.138%	852	-27.988%
2026-03-23	13.6000	13.6300	13.6000	13.6138	+0.806%	901	-28.088%
2026-03-20	13.5902	13.5902	13.5050	13.5050	-1.924%	2,942	-27.508%
2026-03-19	13.7900	13.8800	13.6900	13.7699	-3.589%	27,900	-28.903%
2026-03-18	14.2825	14.2825	14.2825	14.2825	-0.490%	318	-31.455%
2026-03-17	14.4100	14.4101	14.3201	14.3529	+0.090%	1,421	-31.791%
2026-03-16	14.3900	14.4149	14.3400	14.3400	+0.526%	1,104	-31.729%
2026-03-13	14.2400	14.3000	14.2400	14.2650	-0.871%	4,898	-31.370%
2026-03-12	14.4400	14.4400	14.3903	14.3903	-0.482%	577	-31.968%
2026-03-11	14.4600	14.4600	14.4600	14.4600	+0.452%	238	-32.296%
2026-03-10	14.2900	14.4400	14.2800	14.3950	+1.563%	2,951	-31.990%
2026-03-09	13.9000	14.1734	13.9000	14.1734	+0.628%	2,586	-30.927%
2026-03-06	14.1050	14.1400	14.0740	14.0850	-1.400%	2,557	-30.493%
2026-03-05	14.2900	14.3200	14.2500	14.2850	-1.039%	2,306	-31.467%
2026-03-04	14.4550	14.4690	14.4350	14.4350	-0.517%	1,083	-32.179%
2026-03-03	14.5000	14.5450	14.4801	14.5100	-2.001%	1,525	-32.529%
2026-03-02	14.6700	14.8063	14.6700	14.8063	-0.895%	2,342	-33.879%
2026-02-27	15.0150	15.0150	14.9400	14.9400	-4.147%	5,925	-34.471%
2026-02-26	15.6400	15.6400	15.4478	15.5864	-2.828%	2,889	-37.189%
2026-02-25	15.9350	16.0600	15.9350	16.0400	-0.310%	5,880	-38.965%
2026-02-24	16.0795	16.0900	16.0795	16.0899	+0.342%	1,005	-39.154%
2026-02-23	16.0350	16.0350	16.0350	16.0350	-0.701%	518	-38.946%
2026-02-20	15.5700	16.1700	15.5700	16.1482	-0.915%	5,592	-39.374%
2026-02-19	16.3800	16.4100	16.2100	16.2974	-0.951%	3,114	-39.929%
2026-02-18	16.6000	16.6300	16.4538	16.4538	-0.235%	3,228	-40.500%
2026-02-17	16.4500	16.5400	16.4500	16.4926	-0.426%	2,342	-40.640%
2026-02-13	16.3900	16.8550	16.3900	16.5632	-4.576%	2,935	-40.893%
2026-02-12	17.6500	17.7000	17.1600	17.3575	-3.004%	3,751	-43.598%
2026-02-11	17.8117	17.8950	17.8117	17.8950	-0.084%	613	-45.292%
2026-02-10	17.8800	17.9455	17.8799	17.9100	+1.330%	2,714	-45.338%
2026-02-09	17.6750	17.6750	17.6750	17.6750	+0.394%	759	-44.611%
2026-02-06	17.4500	17.6056	17.4500	17.6056	-0.273%	2,387	-44.393%
2026-02-05	17.9144	17.9144	17.6200	17.6538	-0.988%	3,527	-44.545%
2026-02-04	17.9023	17.9300	17.7800	17.8300	-1.600%	2,350	-45.093%
2026-02-03	18.2000	18.2001	18.0800	18.1200	-2.635%	3,470	-45.971%
2026-02-02	18.6784	18.6900	18.5500	18.6104	-0.832%	4,182	-47.395%
2026-01-30	19.1200	19.2399	18.7500	18.7666	-4.355%	9,882	-47.833%
2026-01-29	19.8400	19.9500	19.4000	19.6210	+0.032%	8,466	-50.104%
2026-01-28	19.6700	19.6700	19.6100	19.6147	+1.736%	866	-50.088%
2026-01-27	19.4960	19.4960	19.2570	19.2800	+0.837%	6,719	-49.222%
2026-01-26	18.9700	19.2200	18.9000	19.1200	-0.598%	5,641	-48.797%
2026-01-23	19.2100	19.2697	19.0900	19.2350	-2.162%	5,482	-49.103%
2026-01-22	19.7100	19.7600	19.6300	19.6600	+1.588%	5,169	-50.203%
2026-01-21	19.1300	19.4500	19.0500	19.3527	+4.348%	3,486	-49.413%
2026-01-20	18.7300	18.8400	18.5100	18.5463	-2.120%	3,099	-47.213%
2026-01-16	18.9400	18.9480	18.8956	18.9480	-2.330%	6,647	-48.332%
2026-01-15	19.3900	19.4800	19.3899	19.4000	-0.026%	4,490	-49.536%
2026-01-14	19.3300	19.4300	19.3300	19.4050	+0.207%	3,791	-49.549%
2026-01-13	19.4000	19.4000	19.3650	19.3650	-0.077%	3,011	-49.445%
2026-01-12	19.3500	19.4100	19.3218	19.3800	+2.759%	2,024	-49.484%
2026-01-09	18.9900	18.9900	18.5265	18.8596	-5.021%	1,910	-48.090%
2026-01-08	18.8500	19.8600	18.8500	19.8566	+5.357%	5,204	-50.696%
2026-01-07	18.9300	19.0100	18.8470	18.8470	-2.448%	5,153	-48.055%
2026-01-06	19.6400	19.7388	19.3200	19.3200	-2.348%	3,294	-49.327%
2026-01-05	19.4800	19.7846	19.4800	19.7846	+0.016%	1,000	-50.517%
2026-01-02	19.6625	19.7899	19.6625	19.7814	+4.760%	1,190	-50.509%
2025-12-31	18.8450	18.8825	18.7718	18.8825	-1.020%	1,363	-48.153%
2025-12-30	19.2300	19.2300	19.0400	19.0770	-0.872%	5,162	-48.682%
2025-12-29	19.1400	19.2500	19.0201	19.2448	-2.509%	12,453	-49.129%
2025-12-26	19.5600	19.7700	19.5600	19.7400	-0.248%	4,799	-50.405%
2025-12-24	19.7890	19.8400	19.7850	19.7890	-0.232%	12,781	-50.528%
2025-12-23	19.6400	19.8350	19.6400	19.8350	+0.532%	941	-50.643%
2025-12-22	19.5800	19.7300	19.5400	19.7300	+0.787%	1,520	-50.380%
2025-12-19	19.5300	19.9600	19.5300	19.5759	-1.057%	3,143	-49.990%
2025-12-18	19.8100	20.0000	19.7850	19.7850	-0.378%	9,441	-50.518%
2025-12-17	20.1800	20.1800	19.8600	19.8600	-1.531%	1,057	-50.705%
2025-12-16	20.1500	20.1700	19.9900	20.1688	-0.499%	1,997	-51.460%
2025-12-15	20.3700	20.4100	20.2700	20.2700	-3.073%	6,284	-51.702%
2025-12-12	21.3200	21.4000	20.6000	20.9126	-2.738%	9,373	-53.186%
2025-12-11	21.2100	21.5013	20.9500	21.5013	-0.888%	4,981	-54.468%
2025-12-10	21.6800	21.8090	21.6600	21.6940	+2.070%	1,823	-54.872%
2025-12-09	21.1150	21.2540	21.1150	21.2540	-0.843%	937	-53.938%
2025-12-08	21.2800	21.4346	21.2800	21.4346	-0.048%	1,434	-54.326%
2025-12-05	21.3500	21.4450	20.9700	21.4450	-0.069%	1,378	-54.348%
2025-12-04	21.4500	21.4900	21.3850	21.4598	+0.256%	2,142	-54.380%
2025-12-03	21.3200	21.4050	21.3100	21.4050	-0.770%	2,464	-54.263%
2025-12-02	21.5200	21.5711	21.4500	21.5711	-0.525%	2,608	-54.615%
2025-12-01	21.3700	21.7200	21.2000	21.6850	+2.191%	1,184	-54.854%
2025-11-28	21.2000	21.2500	21.1944	21.2200	-1.440%	586	-53.864%
2025-11-26	21.5358	21.5900	21.4900	21.5300	+0.626%	3,955	-54.529%
2025-11-25	21.4600	21.4600	21.3900	21.3961	-0.298%	1,480	-54.244%
2025-11-24	21.3400	21.4600	21.3400	21.4600	+2.858%	2,143	-54.380%
2025-11-21	20.3800	20.8638	20.1000	20.8638	-0.767%	4,162	-53.077%
2025-11-20	21.5637	21.5637	21.0250	21.0250	-1.843%	2,087	-53.436%
2025-11-19	21.3400	21.4198	21.3400	21.4198	+0.228%	323	-54.295%
2025-11-18	21.2510	21.3711	21.2500	21.3711	+0.642%	5,064	-54.190%
2025-11-17	21.1171	21.3100	21.1171	21.2348	+1.699%	1,752	-53.896%
2025-11-14	20.9700	21.8900	20.3100	20.8800	-4.994%	14,986	-53.113%
2025-11-13	22.5100	22.5100	21.8150	21.9775	+0.777%	4,954	-55.454%
2025-11-12	22.1700	22.1700	21.7107	21.8080	-1.591%	5,796	-55.108%
2025-11-11	22.6300	22.6300	22.1605	22.1605	-2.436%	2,263	-55.822%
2025-11-10	22.6000	22.7750	22.5900	22.7139	+0.337%	1,827	-56.899%
2025-11-07	22.2100	22.6377	22.0800	22.6377	-3.600%	10,484	-56.754%
2025-11-06	23.6290	23.7900	23.2200	23.4832	+1.480%	10,017	-58.311%
2025-11-05	23.1600	23.2700	23.0472	23.1407	+0.126%	8,498	-57.694%
2025-11-04	22.9150	23.2600	22.8400	23.1115	-1.401%	3,083	-57.640%
2025-11-03	23.4000	23.5100	23.3355	23.4400	-0.980%	9,238	-58.234%
2025-10-31	23.7801	23.7801	23.4700	23.6720	-3.718%	7,636	-58.643%
2025-10-30	24.5700	24.8300	24.5450	24.5862	-1.617%	9,470	-60.181%
2025-10-29	24.9440	25.0200	24.9300	24.9903	+1.257%	4,038	-60.825%
2025-10-28	24.7700	24.7750	24.5900	24.6800	-0.383%	4,729	-60.332%
2025-10-27	24.8000	24.8400	24.7100	24.7750	+1.122%	7,206	-60.484%
2025-10-24	24.6600	24.6600	24.5000	24.5000	-1.379%	15,841	-60.041%
2025-10-23	24.8200	24.9000	24.8087	24.8425	+0.883%	13,222	-60.592%
2025-10-22	24.6500	24.6900	24.6250	24.6250	-0.289%	1,449	-60.244%
2025-10-21	24.8100	24.8100	24.6963	24.6963	0.000%	1,604	-60.358%

.dark-mode .GqhDfV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GqhDfV{ color: #333333; background-color: white; border: 2px solid #333333; }BBYYGraniteShares YieldBOOST BABA ETFstock NASDAQ ETF

BBYY
GraniteShares YieldBOOST BABA ETF
stock NASDAQ ETF