CWY
GraniteShares YieldBOOST CRWV ETF
stockNASDAQETF
Market OpenOct 2, 2026 9:45:40 AM EDT
15.41USD0.000%(+15.41)1,886
CWY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.35 | 15.42 | 15.34 | 15.34 | -1.256% | 4,084 | 0.000% |
| 2026-10-01 | 15.48 | 15.54 | 15.39 | 15.53 | +0.681% | 11,063 | -1.256% |
| 2026-09-30 | 15.44 | 15.52 | 15.40 | 15.43 | +0.554% | 3,358 | -0.583% |
| 2026-09-29 | 15.39 | 15.39 | 15.30 | 15.34 | +0.065% | 2,783 | -0.033% |
| 2026-09-28 | 15.35 | 15.35 | 15.21 | 15.33 | +0.229% | 4,617 | +0.033% |
| 2026-09-25 | 15.36 | 15.36 | 15.27 | 15.29 | -1.577% | 3,148 | +0.262% |
| 2026-09-24 | 15.46 | 15.77 | 15.43 | 15.54 | +0.485% | 5,540 | -1.319% |
| 2026-09-23 | 15.40 | 15.51 | 15.40 | 15.46 | +0.389% | 2,500 | -0.841% |
| 2026-09-22 | 15.40 | 15.41 | 15.38 | 15.40 | +0.228% | 1,960 | -0.454% |
| 2026-09-21 | 15.24 | 15.40 | 15.24 | 15.37 | +1.754% | 6,565 | -0.228% |
| 2026-09-18 | 15.09 | 15.11 | 15.05 | 15.11 | -1.275% | 3,059 | +1.523% |
| 2026-09-17 | 15.39 | 15.39 | 15.25 | 15.30 | -0.939% | 5,952 | +0.229% |
| 2026-09-16 | 15.42 | 15.52 | 15.41 | 15.45 | +0.684% | 5,488 | -0.712% |
| 2026-09-15 | 15.37 | 15.44 | 15.34 | 15.34 | -0.904% | 2,528 | -0.033% |
| 2026-09-14 | 15.52 | 15.52 | 15.46 | 15.48 | -0.610% | 4,149 | -0.937% |
| 2026-09-11 | 15.64 | 15.68 | 15.57 | 15.57 | -1.455% | 4,676 | -1.541% |
| 2026-09-10 | 15.88 | 15.91 | 15.80 | 15.80 | -1.409% | 4,596 | -2.974% |
| 2026-09-09 | 16.24 | 16.24 | 16.03 | 16.03 | -1.013% | 1,879 | -4.341% |
| 2026-09-08 | 16.23 | 16.26 | 16.20 | 16.20 | +0.715% | 5,085 | -5.310% |
| 2026-09-04 | 16.01 | 16.08 | 16.01 | 16.08 | -0.186% | 6,039 | -4.633% |
| 2026-09-03 | 16.07 | 16.17 | 16.07 | 16.11 | +1.769% | 3,153 | -4.811% |
| 2026-09-02 | 15.88 | 15.91 | 15.83 | 15.83 | -0.508% | 3,661 | -3.127% |
| 2026-09-01 | 15.96 | 15.96 | 15.90 | 15.91 | -1.298% | 1,262 | -3.619% |
| 2026-08-31 | 15.75 | 16.12 | 15.74 | 16.12 | +1.810% | 2,899 | -4.870% |
| 2026-08-28 | 16.00 | 16.11 | 15.80 | 15.83 | -2.796% | 2,563 | -3.148% |
| 2026-08-27 | 16.36 | 16.38 | 16.27 | 16.29 | -0.047% | 4,205 | -5.856% |
| 2026-08-26 | 16.25 | 16.30 | 16.25 | 16.30 | +0.132% | 2,202 | -5.900% |
| 2026-08-25 | 16.23 | 16.30 | 16.23 | 16.27 | +0.308% | 2,570 | -5.776% |
| 2026-08-24 | 16.24 | 16.24 | 16.22 | 16.23 | -0.430% | 582 | -5.485% |
| 2026-08-21 | 16.32 | 16.32 | 16.30 | 16.30 | -1.422% | 1,652 | -5.891% |
| 2026-08-20 | 16.58 | 16.58 | 16.53 | 16.53 | -0.181% | 2,745 | -7.229% |
| 2026-08-19 | 16.56 | 16.59 | 16.51 | 16.56 | -0.361% | 2,054 | -7.397% |
| 2026-08-18 | 16.69 | 16.72 | 16.59 | 16.62 | -2.722% | 3,041 | -7.732% |
| 2026-08-17 | 17.08 | 17.09 | 17.00 | 17.09 | -0.058% | 2,146 | -10.243% |
| 2026-08-14 | 17.04 | 17.11 | 17.00 | 17.09 | -1.454% | 9,597 | -10.295% |
| 2026-08-13 | 17.37 | 17.46 | 17.33 | 17.35 | -0.103% | 10,451 | -11.600% |
| 2026-08-12 | 17.33 | 17.44 | 17.32 | 17.36 | +2.234% | 6,330 | -11.690% |
| 2026-08-11 | 16.98 | 16.99 | 16.93 | 16.99 | +0.269% | 1,119 | -9.717% |
| 2026-08-10 | 16.93 | 16.94 | 16.89 | 16.94 | +0.415% | 2,011 | -9.475% |
| 2026-08-07 | 16.84 | 16.87 | 16.83 | 16.87 | -0.192% | 941 | -9.099% |
| 2026-08-06 | 16.85 | 16.96 | 16.85 | 16.90 | -0.531% | 1,690 | -9.273% |
| 2026-08-05 | 17.01 | 17.02 | 16.99 | 16.99 | -0.102% | 815 | -9.755% |
| 2026-08-04 | 16.90 | 17.01 | 16.90 | 17.01 | +0.502% | 1,679 | -9.847% |
| 2026-08-03 | 16.96 | 16.96 | 16.93 | 16.93 | +1.963% | 626 | -9.394% |
| 2026-07-31 | 16.65 | 16.65 | 16.52 | 16.60 | -1.747% | 700 | -7.615% |
| 2026-07-30 | 16.71 | 16.90 | 16.71 | 16.89 | +3.014% | 424 | -9.230% |
| 2026-07-29 | 16.52 | 16.52 | 16.40 | 16.40 | -1.413% | 867 | -6.494% |
| 2026-07-28 | 16.53 | 16.64 | 16.53 | 16.64 | -1.411% | 478 | -7.815% |
| 2026-07-27 | 17.14 | 17.17 | 16.82 | 16.87 | -0.856% | 2,243 | -9.116% |
| 2026-07-24 | 17.24 | 17.24 | 17.02 | 17.02 | -3.495% | 614 | -9.893% |
| 2026-07-23 | 17.65 | 17.66 | 17.63 | 17.64 | +0.057% | 681 | -13.042% |
| 2026-07-22 | 17.50 | 17.66 | 17.50 | 17.63 | +0.571% | 2,565 | -12.993% |
| 2026-07-21 | 17.50 | 17.54 | 17.50 | 17.52 | +0.372% | 1,652 | -12.496% |
| 2026-07-20 | 17.59 | 17.76 | 17.46 | 17.46 | -0.654% | 1,357 | -12.171% |
| 2026-07-17 | 17.42 | 17.63 | 17.42 | 17.57 | -1.568% | 2,155 | -12.745% |
| 2026-07-16 | 17.88 | 17.88 | 17.86 | 17.86 | -1.162% | 313 | -14.114% |
| 2026-07-15 | 18.20 | 18.20 | 18.07 | 18.07 | -0.762% | 729 | -15.112% |
| 2026-07-14 | 18.29 | 18.29 | 18.18 | 18.20 | -1.372% | 1,039 | -15.759% |
| 2026-07-13 | 18.79 | 18.95 | 18.39 | 18.46 | -2.344% | 2,315 | -16.915% |
| 2026-07-10 | 18.82 | 18.90 | 18.82 | 18.90 | -1.254% | 558 | -18.862% |
| 2026-07-09 | 19.27 | 19.27 | 19.14 | 19.14 | +0.367% | 3,666 | -19.880% |
| 2026-07-08 | 18.92 | 19.07 | 18.92 | 19.07 | +1.571% | 1,066 | -19.586% |
| 2026-07-07 | 18.80 | 18.80 | 18.65 | 18.77 | -1.106% | 2,003 | -18.322% |
| 2026-07-06 | 18.75 | 18.98 | 18.75 | 18.98 | -0.210% | 1,391 | -19.226% |
| 2026-07-02 | 19.10 | 19.11 | 19.01 | 19.02 | -2.135% | 1,855 | -19.396% |
| 2026-07-01 | 19.65 | 19.65 | 19.44 | 19.44 | -3.187% | 2,318 | -21.116% |
| 2026-06-30 | 19.95 | 20.11 | 19.95 | 20.08 | +0.275% | 5,908 | -23.630% |
| 2026-06-29 | 19.98 | 20.05 | 19.98 | 20.02 | -0.100% | 2,890 | -23.421% |
| 2026-06-26 | 20.03 | 20.05 | 20.00 | 20.05 | -2.052% | 832 | -23.497% |
| 2026-06-25 | 20.70 | 20.70 | 20.46 | 20.46 | -0.542% | 1,612 | -25.067% |
| 2026-06-24 | 20.46 | 20.58 | 20.46 | 20.58 | -1.051% | 778 | -25.473% |
| 2026-06-23 | 20.79 | 20.86 | 20.76 | 20.80 | -1.023% | 1,831 | -26.256% |
| 2026-06-22 | 20.90 | 21.04 | 20.86 | 21.01 | +0.358% | 2,124 | -27.011% |
| 2026-06-18 | 20.89 | 20.93 | 20.89 | 20.93 | -1.180% | 1,510 | -26.749% |
| 2026-06-17 | 21.25 | 21.30 | 21.18 | 21.18 | +0.047% | 2,058 | -27.614% |
| 2026-06-16 | 21.08 | 21.23 | 21.08 | 21.18 | +1.267% | 4,123 | -27.580% |
| 2026-06-15 | 20.87 | 20.95 | 20.87 | 20.91 | +1.975% | 1,596 | -26.662% |
| 2026-06-12 | 20.41 | 20.64 | 20.41 | 20.50 | -0.122% | 1,510 | -25.213% |
| 2026-06-11 | 20.41 | 20.53 | 20.40 | 20.53 | -0.135% | 1,597 | -25.304% |
| 2026-06-10 | 20.61 | 20.74 | 20.56 | 20.56 | -0.350% | 661 | -25.405% |
| 2026-06-09 | 20.67 | 20.67 | 20.46 | 20.63 | -1.008% | 716 | -25.667% |
| 2026-06-08 | 20.87 | 20.89 | 20.84 | 20.84 | -0.120% | 1,384 | -26.416% |
| 2026-06-05 | 20.89 | 20.89 | 20.86 | 20.86 | -1.881% | 708 | -26.504% |
| 2026-06-04 | 21.21 | 21.37 | 21.21 | 21.27 | -0.375% | 2,973 | -27.886% |
| 2026-06-03 | 21.40 | 21.40 | 21.34 | 21.34 | -1.318% | 420 | -28.156% |
| 2026-06-02 | 21.85 | 21.85 | 21.63 | 21.63 | -0.825% | 505 | -29.103% |
| 2026-06-01 | 21.80 | 21.81 | 21.75 | 21.81 | +0.809% | 1,380 | -29.688% |
| 2026-05-29 | 21.45 | 21.64 | 21.34 | 21.64 | -0.685% | 1,965 | -29.119% |
| 2026-05-28 | 21.69 | 21.85 | 21.69 | 21.78 | +0.783% | 3,015 | -29.605% |
| 2026-05-27 | 21.50 | 21.61 | 21.48 | 21.61 | -0.415% | 1,620 | -29.054% |
| 2026-05-26 | 21.68 | 21.70 | 21.63 | 21.70 | +1.194% | 1,001 | -29.348% |
| 2026-05-22 | 21.39 | 21.57 | 21.37 | 21.45 | -1.700% | 2,064 | -28.505% |
| 2026-05-21 | 21.65 | 21.82 | 21.65 | 21.82 | +1.654% | 3,661 | -29.720% |
| 2026-05-20 | 21.46 | 21.49 | 21.46 | 21.46 | +0.385% | 3,506 | -28.558% |
| 2026-05-19 | 21.30 | 21.38 | 21.17 | 21.38 | -1.075% | 1,012 | -28.283% |
| 2026-05-18 | 21.61 | 21.68 | 21.61 | 21.61 | -1.510% | 1,735 | -29.054% |
| 2026-05-15 | 22.05 | 22.05 | 21.95 | 21.95 | -3.723% | 2,088 | -30.125% |
| 2026-05-14 | 22.63 | 22.92 | 22.52 | 22.80 | +0.907% | 4,983 | -32.726% |
| 2026-05-13 | 22.48 | 22.59 | 22.43 | 22.59 | +0.758% | 1,206 | -32.116% |
| 2026-05-12 | 22.41 | 22.42 | 22.41 | 22.42 | -1.602% | 1,457 | -31.601% |
| 2026-05-11 | 22.71 | 22.92 | 22.71 | 22.79 | -0.284% | 2,500 | -32.697% |
| 2026-05-08 | 23.29 | 23.29 | 22.76 | 22.85 | -5.842% | 10,517 | -32.888% |
| 2026-05-07 | 24.46 | 24.46 | 24.15 | 24.27 | -1.190% | 7,212 | -36.809% |
| 2026-05-06 | 24.55 | 24.56 | 24.55 | 24.56 | +1.487% | 714 | -37.561% |
| 2026-05-05 | 24.11 | 24.29 | 24.11 | 24.20 | +0.270% | 1,130 | -36.632% |
| 2026-05-04 | 24.08 | 24.18 | 24.08 | 24.14 | +1.536% | 1,830 | -36.462% |
| 2026-05-01 | 23.47 | 23.78 | 23.40 | 23.77 | +0.063% | 1,590 | -35.486% |
| 2026-04-30 | 23.96 | 23.96 | 23.73 | 23.75 | -0.177% | 2,282 | -35.445% |
| 2026-04-29 | 23.80 | 23.80 | 23.71 | 23.80 | +1.828% | 1,090 | -35.560% |
| 2026-04-28 | 23.53 | 23.53 | 23.34 | 23.37 | -1.848% | 1,101 | -34.382% |
| 2026-04-27 | 24.01 | 24.01 | 23.81 | 23.81 | -1.602% | 2,254 | -35.594% |
| 2026-04-24 | 24.97 | 24.97 | 24.20 | 24.20 | -4.282% | 5,198 | -36.626% |
| 2026-04-23 | 25.53 | 25.64 | 25.28 | 25.28 | -1.231% | 3,182 | -39.339% |
| 2026-04-22 | 25.42 | 25.64 | 25.42 | 25.59 | +1.787% | 3,823 | -40.086% |
| 2026-04-21 | 25.29 | 25.29 | 25.14 | 25.15 | -0.865% | 3,876 | -39.015% |
| 2026-04-20 | 25.00 | 25.41 | 25.00 | 25.36 | +1.036% | 998 | -39.543% |
| 2026-04-17 | 25.22 | 25.26 | 25.03 | 25.11 | -1.877% | 5,506 | -38.917% |
| 2026-04-16 | 25.55 | 25.61 | 25.43 | 25.59 | +0.476% | 6,662 | -40.063% |
| 2026-04-15 | 25.46 | 25.46 | 25.46 | 25.46 | +0.509% | 36,692 | -39.778% |
| 2026-04-14 | 25.24 | 25.34 | 25.24 | 25.34 | 0.000% | 393 | -39.471% |