Dark

FBYY
GraniteShares YieldBOOST META ETF
stock NASDAQ ETF

At Close

0.00USD0.000%(0.00)16

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	11.0100	11.0100	11.0100	11.0100	-0.362%	64	0.000%
2026-08-06	11.0500	11.0500	11.0500	11.0500	+0.091%	185	-0.362%
2026-08-05	11.0100	11.0400	11.0100	11.0400	0.000%	411	-0.272%
2026-08-04	11.0100	11.0400	11.0100	11.0400	+0.091%	390	-0.272%
2026-08-03	10.9610	11.0300	10.9610	11.0300	+1.946%	391	-0.181%
2026-07-31	10.8000	10.8195	10.8000	10.8195	-0.556%	328	+1.761%
2026-07-30	10.8991	10.8991	10.8800	10.8800	-3.136%	773	+1.195%
2026-07-29	11.2322	11.2322	11.2322	11.2322	-0.424%	180	-1.978%
2026-07-28	11.2800	11.2800	11.2800	11.2800	+0.178%	124	-2.394%
2026-07-27	11.2600	11.2600	11.2600	11.2600	+0.044%	200	-2.220%
2026-07-24	11.2550	11.2550	11.2550	11.2550	-1.703%	130	-2.177%
2026-07-23	11.4500	11.4500	11.4500	11.4500	-1.759%	460	-3.843%
2026-07-22	11.6550	11.6550	11.6550	11.6550	-0.766%	243	-5.534%
2026-07-21	11.7504	11.7504	11.7450	11.7450	-0.170%	217	-6.258%
2026-07-20	11.7300	11.7650	11.7100	11.7650	+0.399%	5,282	-6.417%
2026-07-17	11.7183	11.7183	11.7183	11.7183	-1.915%	154	-6.044%
2026-07-16	11.9800	12.0300	11.9000	11.9471	-0.275%	5,354	-7.844%
2026-07-15	11.9300	11.9800	11.9300	11.9800	+1.038%	370	-8.097%
2026-07-14	11.8800	11.8800	11.8569	11.8569	+0.294%	313	-7.143%
2026-07-13	11.8221	11.8221	11.8221	11.8221	-0.445%	155	-6.869%
2026-07-10	11.8600	11.8750	11.8600	11.8750	-0.503%	335	-7.284%
2026-07-09	11.9350	11.9350	11.9350	11.9350	+0.252%	122	-7.750%
2026-07-08	11.9050	11.9050	11.9050	11.9050	-0.084%	101	-7.518%
2026-07-07	11.9100	11.9150	11.9100	11.9150	+0.295%	1,893	-7.595%
2026-07-06	11.8800	11.8800	11.8800	11.8800	+0.635%	846	-7.323%
2026-07-02	11.8000	11.8050	11.7901	11.8050	-0.673%	966	-6.734%
2026-07-01	11.8600	11.9700	11.8400	11.8850	+0.891%	10,281	-7.362%
2026-06-30	11.7800	11.7801	11.7700	11.7800	-0.507%	5,116	-6.537%
2026-06-29	11.8400	11.8400	11.8400	11.8400	+0.427%	91	-7.010%
2026-06-26	11.8700	11.8990	11.7897	11.7897	-0.288%	1,163	-6.613%
2026-06-25	12.0400	12.0400	11.8238	11.8238	-1.918%	937	-6.883%
2026-06-24	12.0550	12.0550	12.0550	12.0550	-0.495%	40	-8.669%
2026-06-23	12.1150	12.1150	12.1150	12.1150	-0.115%	199	-9.121%
2026-06-22	12.2400	12.2401	12.1290	12.1290	-1.510%	1,081	-9.226%
2026-06-18	12.2900	12.3150	12.2600	12.3150	-0.122%	613	-10.597%
2026-06-17	12.3301	12.3301	12.3301	12.3301	-0.963%	337	-10.706%
2026-06-16	12.4350	12.4700	12.4350	12.4500	+0.121%	2,594	-11.566%
2026-06-15	12.4400	12.4700	12.4350	12.4350	+0.970%	1,376	-11.460%
2026-06-12	12.3156	12.3156	12.3156	12.3156	-1.238%	176	-10.601%
2026-06-11	12.4600	12.4700	12.4100	12.4700	-0.439%	8,344	-11.708%
2026-06-10	12.5250	12.5250	12.5250	12.5250	-1.149%	142	-12.096%
2026-06-09	12.6706	12.6706	12.6706	12.6706	+0.126%	246	-13.106%
2026-06-08	12.5600	12.6899	12.5400	12.6546	-0.279%	1,075	-12.996%
2026-06-05	13.0000	13.0000	12.6900	12.6900	-4.009%	239	-13.239%
2026-06-04	13.2401	13.2401	13.2000	13.2200	+0.550%	861	-16.717%
2026-06-03	13.0750	13.1477	13.0750	13.1477	+2.039%	298	-16.259%
2026-06-02	12.8500	12.9500	12.8500	12.8850	-0.232%	1,093	-14.552%
2026-06-01	13.1500	13.1500	12.9150	12.9150	-1.637%	699	-14.750%
2026-05-29	13.1500	13.1500	13.1300	13.1300	-0.906%	654	-16.146%
2026-05-28	13.2600	13.2850	13.2450	13.2500	+0.038%	1,620	-16.906%
2026-05-27	13.2550	13.2550	13.2450	13.2450	+0.531%	265	-16.874%
2026-05-26	13.1500	13.1750	13.1450	13.1750	+0.152%	973	-16.433%
2026-05-22	13.1600	13.1600	13.0970	13.1550	-0.303%	939	-16.306%
2026-05-21	13.1700	13.1950	13.1600	13.1950	+0.457%	772	-16.559%
2026-05-20	13.1000	13.1350	13.0500	13.1350	+0.344%	888	-16.178%
2026-05-19	13.0900	13.0900	13.0900	13.0900	-0.418%	121	-15.890%
2026-05-18	13.1300	13.1650	13.1300	13.1450	+0.114%	1,626	-16.242%
2026-05-15	13.0600	13.1300	13.0400	13.1300	-0.606%	1,206	-16.146%
2026-05-14	13.1600	13.2300	13.1600	13.2100	+0.494%	801	-16.654%
2026-05-13	13.1450	13.1450	13.1450	13.1450	+1.506%	272	-16.242%
2026-05-12	12.8800	12.9500	12.8800	12.9500	+0.583%	299	-14.981%
2026-05-11	12.9800	12.9800	12.8750	12.8750	-1.527%	766	-14.485%
2026-05-08	13.0700	13.0746	12.9700	13.0746	-0.696%	1,043	-15.791%
2026-05-07	13.1600	13.1800	13.1600	13.1663	+0.698%	1,544	-16.377%
2026-05-06	12.8500	13.0750	12.8500	13.0750	+1.186%	396	-15.793%
2026-05-05	12.9217	12.9217	12.9217	12.9217	-0.641%	410	-14.794%
2026-05-04	12.9300	13.0050	12.9300	13.0050	+0.193%	369	-15.340%
2026-05-01	12.9900	12.9900	12.9800	12.9800	-1.517%	726	-15.177%
2026-04-30	13.1900	13.1900	13.0900	13.1800	-3.632%	7,635	-16.464%
2026-04-29	13.6200	13.7150	13.6200	13.6768	-0.133%	1,073	-19.499%
2026-04-28	13.6850	13.6950	13.6500	13.6950	-0.436%	600	-19.606%
2026-04-27	13.7550	13.7550	13.7550	13.7550	+0.752%	188	-19.956%
2026-04-24	13.5000	13.7400	13.5000	13.6524	+0.979%	1,200	-19.355%
2026-04-23	13.6400	13.6400	13.5200	13.5200	-1.993%	558	-18.565%
2026-04-22	13.7600	13.8500	13.6950	13.7950	+0.547%	2,910	-20.188%
2026-04-21	13.7500	13.7601	13.7200	13.7200	-0.327%	1,475	-19.752%
2026-04-20	13.7600	13.8700	13.7600	13.7650	-1.784%	1,796	-20.015%
2026-04-17	14.0299	14.0300	14.0001	14.0150	-0.954%	764	-21.441%
2026-04-16	14.1400	14.1500	14.1400	14.1500	+0.106%	372	-22.191%
2026-04-15	14.1300	14.1400	14.1300	14.1350	+0.284%	502	-22.108%
2026-04-14	13.9900	14.0950	13.9900	14.0950	+1.412%	1,022	-21.887%
2026-04-13	13.8501	13.8988	13.8501	13.8988	+0.316%	598	-20.785%
2026-04-10	13.8800	13.8800	13.8550	13.8550	-0.823%	687	-20.534%
2026-04-09	13.9900	13.9900	13.9700	13.9700	+0.072%	855	-21.188%
2026-04-08	13.9450	14.0100	13.8920	13.9600	+2.249%	1,513	-21.132%
2026-04-07	13.5900	13.6530	13.5900	13.6530	-0.006%	271	-19.358%
2026-04-06	13.7100	13.7101	13.6538	13.6538	-0.119%	731	-19.363%
2026-04-02	13.6700	13.6700	13.6700	13.6700	-0.906%	228	-19.459%
2026-04-01	13.7800	13.7950	13.7700	13.7950	-0.469%	545	-20.188%
2026-03-31	13.8600	13.8600	13.8600	13.8600	+2.024%	449	-20.563%
2026-03-30	13.5200	13.5850	13.5200	13.5850	+0.444%	516	-18.955%
2026-03-27	13.5400	13.5400	13.5250	13.5250	-1.097%	819	-18.595%
2026-03-26	13.6600	13.6750	13.6600	13.6750	-4.985%	1,192	-19.488%
2026-03-25	14.3924	14.3924	14.3924	14.3924	+0.156%	95	-23.501%
2026-03-24	14.3700	14.3700	14.3700	14.3700	-1.090%	169	-23.382%
2026-03-23	14.5700	14.6200	14.5284	14.5284	+0.433%	545	-24.217%
2026-03-20	14.4658	14.4658	14.4658	14.4658	-4.150%	306	-23.889%
2026-03-19	15.0922	15.0922	15.0922	15.0922	-1.390%	131	-27.048%
2026-03-18	15.3788	15.3788	15.3050	15.3050	-0.585%	513	-28.063%
2026-03-17	15.4400	15.4401	15.3950	15.3950	-0.230%	1,025	-28.483%
2026-03-16	15.4305	15.4305	15.4305	15.4305	+1.516%	274	-28.648%
2026-03-13	15.2000	15.2000	15.2000	15.2000	-6.122%	369	-27.566%
2026-03-12	16.2600	16.2601	16.1913	16.1913	-1.888%	494	-32.001%
2026-03-11	16.5029	16.5029	16.5029	16.5029	+0.316%	163	-33.284%
2026-03-10	16.4509	16.4509	16.4509	16.4509	+0.782%	122	-33.074%
2026-03-09	16.3233	16.3233	16.3233	16.3233	+0.325%	269	-32.550%
2026-03-06	16.2705	16.2705	16.2705	16.2705	-2.191%	257	-32.332%
2026-03-05	16.7000	16.7000	16.6250	16.6350	-0.090%	682	-33.814%
2026-03-04	16.6600	16.6600	16.6500	16.6500	+0.970%	515	-33.874%
2026-03-03	16.4900	16.4900	16.4900	16.4900	+0.296%	175	-33.232%
2026-03-02	16.3700	16.4500	16.3700	16.4414	+0.392%	2,400	-33.035%
2026-02-27	16.2700	16.3772	16.2700	16.3772	-1.687%	484	-32.772%
2026-02-26	16.4800	16.6583	16.4700	16.6583	+0.709%	1,417	-33.907%
2026-02-25	16.2501	16.5411	16.2501	16.5411	+2.337%	1,916	-33.439%
2026-02-24	16.1300	16.1633	16.0700	16.1633	+0.379%	685	-31.883%
2026-02-23	16.3800	16.3800	16.1023	16.1023	-1.744%	247	-31.625%
2026-02-20	16.3881	16.3881	16.3881	16.3881	-0.225%	419	-32.817%
2026-02-19	16.4250	16.4250	16.4250	16.4250	+0.450%	357	-32.968%
2026-02-18	16.0050	16.3515	16.0050	16.3515	+0.698%	1,777	-32.667%
2026-02-17	16.2100	16.2381	16.2100	16.2381	-0.454%	220	-32.197%
2026-02-13	16.2950	16.6700	16.2950	16.3122	-3.601%	2,492	-32.505%
2026-02-12	17.3750	17.3750	16.9216	16.9216	-2.721%	1,832	-34.935%
2026-02-11	17.3239	17.3950	17.2700	17.3950	+0.040%	1,024	-36.706%
2026-02-10	17.3881	17.3881	17.3881	17.3881	-0.381%	67	-36.681%
2026-02-09	17.5200	17.5370	17.4546	17.4546	+1.539%	2,174	-36.922%
2026-02-06	17.2200	17.2200	17.1300	17.1900	-1.799%	7,113	-35.951%
2026-02-05	17.5100	17.5900	17.4000	17.5050	-0.270%	9,263	-37.104%
2026-02-04	17.7600	17.7600	17.5524	17.5524	-3.194%	1,282	-37.274%
2026-02-03	18.3300	18.3300	18.1316	18.1316	-2.444%	214	-39.277%
2026-02-02	18.7200	18.7400	18.5650	18.5858	-0.584%	1,115	-40.761%
2026-01-30	18.7300	18.7300	18.6500	18.6950	-0.849%	3,938	-41.107%
2026-01-29	18.8900	18.9400	18.8000	18.8550	+2.003%	1,749	-41.607%
2026-01-28	18.4460	18.5200	18.4460	18.4848	+0.053%	916	-40.438%
2026-01-27	18.5000	18.5000	18.3300	18.4750	+0.463%	837	-40.406%
2026-01-26	18.2800	18.4193	18.2800	18.3898	+1.461%	748	-40.130%
2026-01-23	18.1700	18.1700	18.1250	18.1250	-0.848%	352	-39.255%
2026-01-22	18.2999	18.2999	18.2300	18.2800	+3.067%	1,750	-39.770%
2026-01-21	17.5500	17.8100	17.5500	17.7361	+1.301%	769	-37.923%
2026-01-20	17.6350	17.6350	17.5084	17.5084	-3.694%	452	-37.116%
2026-01-16	18.1799	18.1799	18.1799	18.1799	-1.704%	91	-39.439%
2026-01-15	18.4950	18.4950	18.4950	18.4950	+0.380%	142	-40.470%
2026-01-14	18.7500	18.7500	18.4250	18.4250	-2.796%	2,102	-40.244%
2026-01-13	19.0400	19.0400	18.7600	18.9550	-2.218%	2,274	-41.915%
2026-01-12	19.8000	19.8000	19.3850	19.3850	-2.092%	1,989	-43.204%
2026-01-09	19.4100	19.7992	19.2800	19.7992	+1.086%	2,097	-44.392%
2026-01-08	19.5800	19.5864	19.5800	19.5864	-0.069%	815	-43.788%
2026-01-07	19.5300	19.6000	19.5300	19.6000	-1.408%	380	-43.827%
2026-01-06	19.7550	19.8800	19.7200	19.8800	+0.379%	464	-44.618%
2026-01-05	19.5300	19.8415	19.5300	19.8050	+1.470%	476	-44.408%
2026-01-02	20.0100	20.0100	19.2900	19.5181	-2.850%	1,415	-43.591%
2025-12-31	20.1900	20.2600	20.0906	20.0906	-0.640%	1,495	-45.198%
2025-12-30	20.1800	20.2200	20.1800	20.2200	+1.881%	1,220	-45.549%
2025-12-29	19.7700	19.8467	19.7700	19.8467	-1.967%	496	-44.525%
2025-12-26	20.1701	20.2450	20.1701	20.2450	-0.418%	377	-45.616%
2025-12-24	20.3300	20.3300	20.3300	20.3300	+0.271%	8,117	-45.844%
2025-12-23	20.2750	20.2750	20.2750	20.2750	+0.858%	181	-45.697%
2025-12-22	20.1025	20.1025	20.1025	20.1025	+0.123%	265	-45.231%
2025-12-19	20.0778	20.0778	20.0778	20.0778	-0.801%	202	-45.163%
2025-12-18	20.2500	20.2500	20.2400	20.2400	+0.697%	505	-45.603%
2025-12-17	20.1000	20.1000	20.1000	20.1000	-0.361%	124	-45.224%
2025-12-16	20.0314	20.1728	20.0314	20.1728	+1.202%	1,505	-45.422%
2025-12-15	19.7810	19.9600	19.7810	19.9332	+0.542%	4,718	-44.766%
2025-12-12	20.0384	20.0384	19.8257	19.8257	-3.494%	471	-44.466%
2025-12-11	20.6000	20.6000	20.5435	20.5435	+0.199%	295	-46.406%
2025-12-10	20.5900	20.5900	20.5026	20.5026	-1.396%	445	-46.299%
2025-12-09	20.7120	20.7929	20.7120	20.7929	-1.688%	654	-47.049%
2025-12-08	21.2700	21.2700	21.1500	21.1500	-0.937%	1,419	-47.943%
2025-12-05	21.3540	21.3540	21.3500	21.3500	-0.605%	1,362	-48.431%
2025-12-04	21.5900	21.5900	21.4400	21.4800	+2.870%	3,448	-48.743%
2025-12-03	21.0000	21.0600	20.8808	20.8808	-1.015%	538	-47.272%
2025-12-02	21.0100	21.1200	20.9500	21.0950	+1.272%	2,456	-47.808%
2025-12-01	20.8100	20.9350	20.8100	20.8301	-0.974%	1,089	-47.144%
2025-11-28	21.0350	21.0350	21.0350	21.0350	-0.778%	119	-47.659%
2025-11-26	21.2500	21.2500	21.2000	21.2000	-0.094%	668	-48.066%
2025-11-25	21.1800	21.2200	21.1800	21.2200	+0.569%	1,177	-48.115%
2025-11-24	20.9400	21.1200	20.9399	21.1000	+1.747%	2,076	-47.820%
2025-11-21	20.7900	20.8073	20.4100	20.7377	+0.137%	6,665	-46.908%
2025-11-20	21.3650	21.4000	20.5900	20.7094	-0.545%	886	-46.836%
2025-11-19	20.8600	20.9100	20.5401	20.8229	-1.458%	2,674	-47.126%
2025-11-18	20.7800	21.3300	20.7800	21.1309	-0.470%	2,338	-47.896%
2025-11-17	21.4495	21.5200	21.2306	21.2306	-1.070%	1,016	-48.141%
2025-11-14	20.7290	21.4603	20.7290	21.4603	-0.753%	663	-48.696%
2025-11-13	21.5700	21.6350	21.4592	21.6232	+0.053%	1,116	-49.082%
2025-11-12	22.2500	22.2500	21.6100	21.6118	-2.956%	771	-49.056%
2025-11-11	22.0500	22.2700	22.0500	22.2700	-0.173%	472	-50.561%
2025-11-10	22.7600	22.7600	22.1280	22.3087	+1.366%	2,373	-50.647%
2025-11-07	21.8500	22.0080	21.6404	22.0080	-1.249%	1,745	-49.973%
2025-11-06	22.7100	22.7300	22.2863	22.2863	-4.045%	1,866	-50.597%
2025-11-05	22.8500	23.4500	22.8500	23.2259	+1.667%	3,783	-52.596%
2025-11-04	23.0400	23.3100	22.8450	22.8450	-1.622%	4,357	-51.806%
2025-11-03	23.6400	23.6900	23.2216	23.2216	-1.415%	5,317	-52.587%
2025-10-31	23.5800	23.5900	23.5100	23.5550	-1.113%	2,509	-53.258%
2025-10-30	23.6500	23.8799	23.6500	23.8200	-7.972%	5,430	-53.778%
2025-10-29	25.8000	25.8834	25.7900	25.8834	+0.340%	1,255	-57.463%
2025-10-28	25.7600	25.7957	25.7400	25.7957	+0.216%	740	-57.318%
2025-10-27	25.7556	25.8100	25.7199	25.7400	+1.759%	3,819	-57.226%
2025-10-24	24.8100	25.3400	24.8100	25.2950	+0.576%	4,636	-56.474%
2025-10-23	25.0000	25.2500	25.0000	25.1502	+0.781%	4,395	-56.223%
2025-10-22	24.9900	25.1200	24.8996	24.9553	+0.173%	6,300	-55.881%
2025-10-21	24.9300	24.9300	24.8600	24.9122	0.000%	2,340	-55.805%

.dark-mode .m8cYJc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m8cYJc{ color: #333333; background-color: white; border: 2px solid #333333; }FBYYGraniteShares YieldBOOST META ETFstock NASDAQ ETF

FBYY
GraniteShares YieldBOOST META ETF
stock NASDAQ ETF