FINY
GraniteShares YieldBOOST Financials ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)658
FINY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.40 | 24.44 | 24.40 | 24.44 | +0.152% | 658 | 0.000% |
| 2026-10-01 | 24.06 | 24.40 | 24.06 | 24.40 | +0.077% | 3,034 | +0.152% |
| 2026-09-30 | 24.44 | 24.48 | 24.38 | 24.38 | -0.556% | 2,324 | +0.229% |
| 2026-09-29 | 24.52 | 24.52 | 24.52 | 24.52 | -0.362% | 176 | -0.328% |
| 2026-09-28 | 24.89 | 24.89 | 24.61 | 24.61 | -2.929% | 463 | -0.688% |
| 2026-09-25 | 25.35 | 25.35 | 25.35 | 25.35 | +0.829% | 260 | -3.597% |
| 2026-09-24 | 25.14 | 25.14 | 25.14 | 25.14 | -0.206% | 167 | -2.797% |
| 2026-09-23 | 25.41 | 25.41 | 25.19 | 25.19 | -0.542% | 459 | -2.998% |
| 2026-09-22 | 25.33 | 25.33 | 25.33 | 25.33 | -1.783% | 188 | -3.524% |
| 2026-09-21 | 25.71 | 25.79 | 25.71 | 25.79 | +1.635% | 1,569 | -5.245% |
| 2026-09-18 | 25.27 | 25.45 | 25.26 | 25.38 | -0.157% | 1,132 | -3.695% |
| 2026-09-17 | 25.52 | 25.52 | 25.41 | 25.41 | +0.301% | 355 | -3.847% |
| 2026-09-16 | 25.59 | 25.65 | 25.14 | 25.34 | -1.444% | 1,469 | -3.557% |
| 2026-09-15 | 25.75 | 25.75 | 25.71 | 25.71 | -0.136% | 695 | -4.950% |
| 2026-09-14 | 25.79 | 25.79 | 25.74 | 25.75 | +0.097% | 377 | -5.079% |
| 2026-09-11 | 25.65 | 25.72 | 25.65 | 25.72 | +0.332% | 245 | -4.987% |
| 2026-09-10 | 25.69 | 25.69 | 25.64 | 25.64 | -0.172% | 1,000 | -4.672% |
| 2026-09-09 | 25.68 | 25.68 | 25.68 | 25.68 | -0.120% | 19 | -4.836% |
| 2026-09-08 | 25.71 | 25.71 | 25.71 | 25.71 | +0.058% | 131 | -4.950% |
| 2026-09-04 | 25.70 | 25.70 | 25.70 | 25.70 | -0.175% | 84 | -4.895% |
| 2026-09-03 | 25.71 | 25.78 | 25.70 | 25.74 | +0.351% | 2,985 | -5.061% |
| 2026-09-02 | 25.65 | 25.65 | 25.65 | 25.65 | +0.391% | 146 | -4.728% |
| 2026-09-01 | 25.65 | 25.68 | 25.55 | 25.55 | -0.390% | 5,958 | -4.355% |
| 2026-08-31 | 25.64 | 25.67 | 25.61 | 25.65 | +0.019% | 2,736 | -4.728% |
| 2026-08-28 | 25.64 | 25.64 | 25.64 | 25.64 | +0.226% | 78 | -4.709% |
| 2026-08-27 | 25.61 | 25.63 | 25.59 | 25.59 | -0.270% | 423 | -4.494% |
| 2026-08-26 | 25.64 | 25.66 | 25.64 | 25.66 | +0.085% | 115 | -4.753% |
| 2026-08-25 | 25.54 | 25.64 | 25.54 | 25.64 | +0.195% | 1,359 | -4.672% |
| 2026-08-24 | 25.62 | 25.62 | 25.55 | 25.59 | +0.098% | 1,365 | -4.486% |
| 2026-08-21 | 25.56 | 25.56 | 25.56 | 25.56 | +0.336% | 68 | -4.392% |
| 2026-08-20 | 25.60 | 25.66 | 25.47 | 25.47 | -0.393% | 3,523 | -4.071% |
| 2026-08-19 | 25.57 | 25.57 | 25.57 | 25.57 | -0.059% | 76 | -4.448% |
| 2026-08-18 | 25.54 | 25.59 | 25.54 | 25.59 | +0.079% | 754 | -4.505% |
| 2026-08-17 | 25.57 | 25.57 | 25.57 | 25.57 | +0.039% | 34 | -4.430% |
| 2026-08-14 | 25.56 | 25.56 | 25.56 | 25.56 | -0.273% | 121 | -4.392% |
| 2026-08-13 | 25.58 | 25.67 | 25.58 | 25.63 | +0.117% | 844 | -4.654% |
| 2026-08-12 | 25.60 | 25.60 | 25.60 | 25.60 | +0.196% | 126 | -4.542% |
| 2026-08-11 | 25.60 | 25.60 | 25.55 | 25.55 | -0.020% | 496 | -4.355% |
| 2026-08-10 | 25.52 | 25.55 | 25.52 | 25.55 | +0.059% | 342 | -4.374% |
| 2026-08-07 | 25.57 | 25.57 | 25.54 | 25.54 | -0.234% | 591 | -4.318% |
| 2026-08-06 | 25.63 | 25.65 | 25.59 | 25.60 | -0.098% | 605 | -4.542% |
| 2026-08-05 | 25.63 | 25.63 | 25.63 | 25.63 | +0.139% | 569 | -4.635% |
| 2026-08-04 | 25.50 | 25.62 | 25.49 | 25.59 | +0.331% | 1,586 | -4.502% |
| 2026-08-03 | 25.50 | 25.50 | 25.50 | 25.50 | -0.039% | 82 | -4.186% |
| 2026-07-31 | 25.66 | 25.66 | 25.37 | 25.52 | -0.332% | 12,546 | -4.224% |
| 2026-07-30 | 25.61 | 25.65 | 25.60 | 25.60 | +0.669% | 4,352 | -4.542% |
| 2026-07-29 | 25.50 | 25.56 | 25.43 | 25.43 | -0.489% | 1,550 | -3.904% |
| 2026-07-28 | 25.56 | 25.64 | 25.55 | 25.55 | +0.294% | 1,837 | -4.374% |
| 2026-07-27 | 25.46 | 25.53 | 25.46 | 25.48 | +0.059% | 1,726 | -4.092% |
| 2026-07-24 | 25.40 | 25.46 | 25.40 | 25.46 | +0.124% | 177 | -4.036% |
| 2026-07-23 | 25.43 | 25.43 | 25.43 | 25.43 | -0.065% | 39 | -3.917% |
| 2026-07-22 | 25.51 | 25.51 | 25.45 | 25.45 | -0.098% | 274 | -3.979% |
| 2026-07-21 | 25.48 | 25.54 | 25.48 | 25.48 | +0.256% | 1,469 | -4.073% |
| 2026-07-20 | 25.35 | 25.41 | 25.35 | 25.41 | +0.118% | 252 | -3.828% |
| 2026-07-17 | 25.38 | 25.38 | 25.38 | 25.38 | -0.334% | 140 | -3.714% |
| 2026-07-16 | 25.46 | 25.46 | 25.46 | 25.46 | -0.039% | 159 | -4.036% |
| 2026-07-15 | 25.48 | 25.48 | 25.48 | 25.48 | +0.295% | 90 | -4.073% |
| 2026-07-14 | 25.40 | 25.40 | 25.40 | 25.40 | +0.395% | 67 | -3.790% |
| 2026-07-13 | 25.30 | 25.30 | 25.30 | 25.30 | +0.546% | 185 | -3.410% |
| 2026-07-10 | 25.10 | 25.16 | 25.01 | 25.16 | +0.249% | 1,081 | -2.882% |
| 2026-07-09 | 25.15 | 25.15 | 25.10 | 25.10 | +1.224% | 1,354 | -2.641% |
| 2026-07-08 | 24.96 | 24.96 | 24.80 | 24.80 | -1.825% | 538 | -1.449% |
| 2026-07-07 | 25.35 | 25.35 | 25.26 | 25.26 | -0.010% | 166 | -3.248% |
| 2026-07-06 | 25.09 | 25.26 | 25.09 | 25.26 | -0.020% | 824 | -3.257% |
| 2026-07-02 | 25.27 | 25.27 | 25.27 | 25.27 | -0.433% | 99 | -3.276% |
| 2026-07-01 | 25.32 | 25.38 | 25.31 | 25.38 | +0.356% | 1,215 | -3.695% |
| 2026-06-30 | 25.32 | 25.36 | 25.29 | 25.29 | +0.040% | 1,094 | -3.353% |
| 2026-06-29 | 25.25 | 25.27 | 25.25 | 25.27 | +0.119% | 451 | -3.314% |
| 2026-06-26 | 25.27 | 25.27 | 25.25 | 25.25 | 0.000% | 1,386 | -3.199% |
| 2026-06-25 | 25.38 | 25.39 | 25.25 | 25.25 | -0.138% | 3,920 | -3.199% |
| 2026-06-24 | 25.28 | 25.28 | 25.28 | 25.28 | +0.099% | 17 | -3.333% |
| 2026-06-23 | 25.23 | 25.25 | 25.23 | 25.25 | +0.079% | 339 | -3.238% |
| 2026-06-22 | 25.23 | 25.23 | 25.23 | 25.23 | +0.179% | 207 | -3.161% |
| 2026-06-18 | 25.19 | 25.19 | 25.19 | 25.19 | -0.494% | 75 | -2.988% |
| 2026-06-17 | 25.37 | 25.37 | 25.32 | 25.32 | 0.000% | 265 | -3.467% |
| 2026-06-16 | 25.30 | 25.34 | 25.30 | 25.32 | +0.297% | 597 | -3.467% |
| 2026-06-15 | 25.28 | 25.28 | 25.24 | 25.24 | +0.020% | 297 | -3.180% |
| 2026-06-12 | 25.23 | 25.23 | 25.23 | 25.23 | -0.331% | 73 | -3.161% |
| 2026-06-11 | 25.36 | 25.36 | 25.32 | 25.32 | +0.180% | 132 | -3.481% |
| 2026-06-10 | 25.27 | 25.27 | 25.27 | 25.27 | +0.132% | 130 | -3.307% |
| 2026-06-09 | 25.27 | 25.27 | 25.23 | 25.24 | +0.278% | 372 | -3.180% |
| 2026-06-08 | 25.16 | 25.17 | 25.16 | 25.17 | +0.060% | 349 | -2.911% |
| 2026-06-05 | 25.18 | 25.19 | 25.12 | 25.16 | -0.357% | 793 | -2.853% |
| 2026-06-04 | 25.25 | 25.25 | 25.25 | 25.25 | +0.780% | 464 | -3.199% |
| 2026-06-03 | 24.92 | 25.07 | 24.92 | 25.05 | -0.537% | 662 | -2.444% |
| 2026-06-02 | 25.06 | 25.18 | 25.06 | 25.18 | +0.178% | 293 | -2.968% |
| 2026-06-01 | 25.14 | 25.14 | 25.14 | 25.14 | +0.279% | 15 | -2.795% |
| 2026-05-29 | 24.97 | 25.07 | 24.97 | 25.07 | +0.208% | 403 | -2.524% |
| 2026-05-28 | 25.03 | 25.03 | 24.99 | 25.02 | -0.068% | 356 | -2.321% |
| 2026-05-27 | 25.07 | 25.07 | 25.04 | 25.04 | -0.319% | 717 | -2.387% |
| 2026-05-26 | 25.11 | 25.18 | 25.10 | 25.11 | +0.120% | 1,568 | -2.698% |
| 2026-05-22 | 25.09 | 25.09 | 25.09 | 25.09 | -0.199% | 52 | -2.582% |
| 2026-05-21 | 25.14 | 25.14 | 25.14 | 25.14 | +0.202% | 38 | -2.776% |
| 2026-05-20 | 25.08 | 25.08 | 25.08 | 25.08 | +0.735% | 21 | -2.580% |
| 2026-05-19 | 24.90 | 24.90 | 24.90 | 24.90 | -0.633% | 53 | -1.863% |
| 2026-05-18 | 25.06 | 25.06 | 25.06 | 25.06 | +0.200% | 148 | -2.485% |
| 2026-05-15 | 25.01 | 25.01 | 25.01 | 25.01 | -0.378% | 21 | -2.290% |
| 2026-05-14 | 25.11 | 25.11 | 25.11 | 25.11 | +0.280% | 193 | -2.660% |
| 2026-05-13 | 25.06 | 25.06 | 25.04 | 25.04 | -0.179% | 146 | -2.387% |
| 2026-05-12 | 25.08 | 25.08 | 25.08 | 25.08 | +0.200% | 312 | -2.563% |
| 2026-05-11 | 25.03 | 25.03 | 25.03 | 25.03 | +0.402% | 94 | -2.368% |
| 2026-05-08 | 25.00 | 25.00 | 24.93 | 24.93 | -0.619% | 327 | -1.975% |
| 2026-05-07 | 25.17 | 25.26 | 25.02 | 25.09 | -0.100% | 26,230 | -2.582% |
| 2026-05-06 | 25.11 | 25.11 | 25.11 | 25.11 | +0.180% | 61 | -2.679% |
| 2026-05-05 | 25.10 | 25.10 | 25.07 | 25.07 | 0.000% | 139 | -2.504% |