Dark

MAAY
GraniteShares YieldBOOST MARA ETF
stock NASDAQ ETF

At Close

Sep 4, 2026 3:59:30 PM EDT

5.26USD-0.188%(+5.26)50,165

5.07Bid 5.62Ask 0.55Spread

Pre-market

Aug 31, 2026 8:45:30 AM EDT

5.37USD0.000%(+5.37)0

After-hours

Sep 4, 2026 4:02:30 PM EDT

5.36USD+1.901%(+0.10)100

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	5.3500	5.350000	5.260000	5.2600	-1.866%	50,165	0.000%
2026-09-03	5.2800	5.580000	5.260000	5.3600	+1.901%	76,931	-1.866%
2026-09-02	5.2600	5.290000	5.250100	5.2600	-0.267%	16,240	0.000%
2026-09-01	5.3100	5.310000	5.260100	5.2741	-1.603%	22,297	-0.267%
2026-08-31	5.3800	5.380000	5.300000	5.3600	+0.281%	41,915	-1.866%
2026-08-28	5.5600	5.560000	5.340000	5.3450	-4.978%	71,660	-1.590%
2026-08-27	5.5500	5.670000	5.550000	5.6250	+1.393%	127,706	-6.489%
2026-08-26	5.5600	5.570000	5.520000	5.5477	-0.400%	57,586	-5.186%
2026-08-25	5.5300	5.580000	5.520000	5.5700	+0.906%	43,081	-5.566%
2026-08-24	5.5300	5.560000	5.520000	5.5200	0.000%	33,051	-4.710%
2026-08-21	5.5500	5.550000	5.510000	5.5200	-1.849%	58,000	-4.710%
2026-08-20	5.5900	5.659900	5.580000	5.6240	+1.632%	108,876	-6.472%
2026-08-19	5.3600	5.533700	5.335000	5.5337	+3.031%	6,483	-4.946%
2026-08-18	5.4600	5.470000	5.365000	5.3709	-2.091%	28,455	-2.065%
2026-08-17	5.3945	5.485600	5.394500	5.4856	+1.963%	10,326	-4.113%
2026-08-14	5.3300	5.400000	5.330000	5.3800	-2.624%	47,845	-2.230%
2026-08-13	5.5800	5.580000	5.510000	5.5250	-1.074%	46,606	-4.796%
2026-08-12	5.5700	5.630000	5.570000	5.5850	0.000%	23,319	-5.819%
2026-08-11	5.6000	5.600000	5.570000	5.5850	+0.196%	15,379	-5.819%
2026-08-10	5.6100	5.610000	5.569900	5.5741	-0.463%	23,656	-5.635%
2026-08-07	5.6900	5.690000	5.600000	5.6000	-3.628%	28,892	-6.071%
2026-08-06	5.8400	5.870000	5.810000	5.8108	-0.750%	54,696	-9.479%
2026-08-05	5.8800	5.880000	5.854700	5.8547	-0.015%	6,579	-10.158%
2026-08-04	5.8700	5.870000	5.850000	5.8556	-0.126%	32,125	-10.171%
2026-08-03	5.8200	5.880000	5.800000	5.8630	+0.652%	20,262	-10.285%
2026-07-31	5.8500	5.850000	5.810000	5.8250	-2.265%	13,372	-9.700%
2026-07-30	5.9600	5.980000	5.940000	5.9600	+2.055%	28,479	-11.745%
2026-07-29	5.9200	5.950000	5.840000	5.8400	-1.503%	36,151	-9.932%
2026-07-28	6.0200	6.020000	5.900000	5.9291	-1.091%	61,466	-11.285%
2026-07-27	6.0000	6.004000	5.960000	5.9945	-0.671%	12,782	-12.253%
2026-07-24	6.0400	6.070000	6.020000	6.0350	-2.584%	45,892	-12.842%
2026-07-23	6.1600	6.230000	6.145000	6.1951	+0.738%	57,701	-15.094%
2026-07-22	6.1300	6.160000	6.108789	6.1497	+1.381%	17,743	-14.467%
2026-07-21	6.0300	6.120000	6.010000	6.0659	+0.762%	32,967	-13.286%
2026-07-20	6.0000	6.030100	5.945000	6.0200	+2.034%	34,529	-12.625%
2026-07-17	5.9400	5.960000	5.900000	5.9000	-3.120%	8,230	-10.847%
2026-07-16	6.1300	6.140000	6.089900	6.0900	-1.456%	8,965	-13.629%
2026-07-15	6.1550	6.190000	6.080000	6.1800	+1.478%	10,087	-14.887%
2026-07-14	6.0900	6.121100	6.040000	6.0900	-0.278%	38,755	-13.629%
2026-07-13	6.1500	6.150000	6.080000	6.1070	-0.860%	16,564	-13.869%
2026-07-10	6.1800	6.190000	6.120000	6.1600	-2.067%	13,692	-14.610%
2026-07-09	6.2700	6.310000	6.270000	6.2900	+1.698%	18,597	-16.375%
2026-07-08	6.0800	6.190000	6.080000	6.1850	-0.335%	2,117	-14.956%
2026-07-07	6.2900	6.290000	6.200000	6.2058	-1.816%	16,258	-15.241%
2026-07-06	6.2000	6.370000	6.180000	6.3206	+0.799%	5,217	-16.780%
2026-07-02	6.4400	6.440000	6.250000	6.2705	-4.413%	22,651	-16.115%
2026-07-01	6.6100	6.690000	6.520000	6.5600	-1.056%	15,336	-19.817%
2026-06-30	6.6100	6.634000	6.569900	6.6300	-0.607%	22,404	-20.664%
2026-06-29	6.8500	6.850000	6.600000	6.6705	-0.738%	9,885	-21.145%
2026-06-26	6.6200	6.720100	6.599900	6.7201	-0.883%	6,919	-21.727%
2026-06-25	6.8100	6.810000	6.730000	6.7800	+0.189%	2,451	-22.419%
2026-06-24	6.7900	6.790000	6.660000	6.7672	-0.396%	21,756	-22.272%
2026-06-23	6.7000	6.800000	6.700000	6.7941	+0.366%	19,980	-22.580%
2026-06-22	6.7300	6.792200	6.730000	6.7693	+1.408%	4,120	-22.296%
2026-06-18	6.7100	6.710000	6.630900	6.6753	-1.559%	6,145	-21.202%
2026-06-17	6.8000	6.809900	6.780000	6.7810	-0.212%	18,899	-22.430%
2026-06-16	6.8100	6.810000	6.780000	6.7954	+0.227%	9,475	-22.595%
2026-06-15	6.7900	6.790000	6.770000	6.7800	+0.370%	9,815	-22.419%
2026-06-12	6.7100	6.790000	6.710000	6.7550	-0.808%	16,998	-22.132%
2026-06-11	6.7100	6.810000	6.710000	6.8100	+1.261%	3,361	-22.761%
2026-06-10	6.8100	6.840000	6.704000	6.7252	-1.517%	12,388	-21.787%
2026-06-09	6.9500	6.989900	6.760000	6.8288	-1.219%	11,023	-22.973%
2026-06-08	6.8300	6.930000	6.800000	6.9131	+1.738%	8,757	-23.913%
2026-06-05	6.9100	6.910000	6.780000	6.7950	-4.055%	23,075	-22.590%
2026-06-04	7.1200	7.120000	7.030000	7.0822	+0.178%	24,023	-25.729%
2026-06-03	7.0800	7.110000	6.980000	7.0696	+0.133%	14,185	-25.597%
2026-06-02	7.1000	7.125000	7.060000	7.0602	-0.770%	24,550	-25.498%
2026-06-01	6.9900	7.120000	6.980000	7.1150	+0.211%	6,497	-26.072%
2026-05-29	6.9800	7.100000	6.950000	7.1000	-0.491%	14,510	-25.915%
2026-05-28	7.0900	7.150000	7.080000	7.1350	-0.130%	12,801	-26.279%
2026-05-27	7.1400	7.150000	7.120000	7.1443	+0.201%	6,039	-26.375%
2026-05-26	7.1100	7.150000	7.110000	7.1300	+0.706%	14,158	-26.227%
2026-05-22	7.0000	7.100000	7.000000	7.0800	-1.486%	11,125	-25.706%
2026-05-21	7.1500	7.200000	7.149900	7.1868	+0.602%	38,592	-26.810%
2026-05-20	7.0800	7.180000	7.045000	7.1438	+2.073%	29,088	-26.370%
2026-05-19	6.8900	7.010000	6.850000	6.9987	+0.846%	4,698	-24.843%
2026-05-18	6.9500	6.950000	6.900000	6.9400	-0.680%	5,653	-24.207%
2026-05-15	7.0600	7.060000	6.960000	6.9875	-3.291%	10,176	-24.723%
2026-05-14	7.1400	7.270000	7.140000	7.2253	+0.971%	9,956	-27.200%
2026-05-13	7.1900	7.310000	7.135000	7.1558	-0.666%	13,963	-26.493%
2026-05-12	7.2500	7.250000	7.030000	7.2038	-1.770%	6,592	-26.983%
2026-05-11	7.2700	7.365599	7.230000	7.3336	+1.252%	7,564	-28.275%
2026-05-08	7.1900	7.280000	7.160000	7.2429	-1.121%	7,496	-27.377%
2026-05-07	7.3700	7.390000	7.285000	7.3250	-0.749%	13,977	-28.191%
2026-05-06	7.3600	7.390000	7.360000	7.3803	+0.620%	7,695	-28.729%
2026-05-05	7.3100	7.340000	7.300100	7.3348	+0.537%	3,980	-28.287%
2026-05-04	7.2100	7.300000	7.210000	7.2956	+1.200%	8,621	-27.902%
2026-05-01	7.2900	7.300000	7.200000	7.2091	-3.363%	11,064	-27.037%
2026-04-30	7.2500	7.460000	7.250000	7.4600	+2.960%	22,204	-29.491%
2026-04-29	7.2500	7.255000	7.220000	7.2455	-0.882%	7,137	-27.403%
2026-04-28	7.3500	7.360000	7.280000	7.3100	-1.287%	6,582	-28.044%
2026-04-27	7.5500	7.550000	7.400000	7.4053	-2.305%	12,355	-28.970%
2026-04-24	7.5300	7.610000	7.529800	7.5800	-2.196%	5,557	-30.607%
2026-04-23	7.7100	7.800000	7.710000	7.7502	-0.089%	8,933	-32.131%
2026-04-22	7.7550	7.770000	7.730000	7.7571	+0.974%	8,175	-32.191%
2026-04-21	7.7300	7.730000	7.665000	7.6823	-0.354%	8,228	-31.531%
2026-04-20	7.6800	7.709600	7.630000	7.7096	+0.632%	9,855	-31.773%
2026-04-17	7.6600	7.780000	7.624000	7.6612	-1.807%	17,166	-31.342%
2026-04-16	7.6200	7.805000	7.600000	7.8022	+2.056%	9,582	-32.583%
2026-04-15	7.6600	7.660000	7.630000	7.6450	-0.195%	17,841	-31.197%
2026-04-14	7.6400	7.680000	7.610000	7.6599	+0.072%	5,495	-31.331%
2026-04-13	7.4100	7.660000	7.410000	7.6544	+2.203%	12,735	-31.281%
2026-04-10	7.4800	7.500000	7.450000	7.4894	-1.560%	17,518	-29.767%
2026-04-09	7.5300	7.675000	7.530000	7.6081	+0.062%	9,675	-30.863%
2026-04-08	7.5800	7.620000	7.570000	7.6034	+0.678%	10,964	-30.820%
2026-04-07	7.5200	7.552200	7.390000	7.5522	-0.355%	4,538	-30.351%
2026-04-06	7.5100	7.580000	7.510000	7.5791	+1.203%	6,532	-30.599%
2026-04-02	7.2700	7.489000	7.130000	7.4890	-2.180%	11,646	-29.764%
2026-04-01	7.8572	7.857200	7.655900	7.6559	-1.595%	6,666	-31.295%
2026-03-31	7.6700	7.780000	7.570000	7.7800	+1.303%	14,970	-32.391%
2026-03-30	7.7600	7.760000	7.670000	7.6799	-0.584%	9,080	-31.510%
2026-03-27	7.8800	7.880000	7.690100	7.7250	-4.219%	16,135	-31.909%
2026-03-26	8.1100	8.280000	8.030000	8.0653	+0.128%	14,777	-34.782%
2026-03-25	8.1100	8.130000	8.040000	8.0550	-0.862%	4,701	-34.699%
2026-03-24	8.3000	8.330000	8.120000	8.1250	-3.213%	14,180	-35.262%
2026-03-23	8.3400	8.520000	8.310000	8.3947	+1.095%	8,705	-37.341%
2026-03-20	8.4600	8.550000	8.303800	8.3038	-4.438%	13,721	-36.656%
2026-03-19	8.6000	8.700000	8.500000	8.6894	+0.166%	18,970	-39.466%
2026-03-18	8.6700	8.730000	8.660000	8.6750	-0.165%	5,434	-39.366%
2026-03-17	8.6300	8.720000	8.630000	8.6893	+0.346%	8,223	-39.466%
2026-03-16	8.6800	8.710000	8.647500	8.6593	+0.557%	6,805	-39.256%
2026-03-13	8.6100	8.690000	8.590000	8.6113	-0.212%	7,844	-38.917%
2026-03-12	8.5100	8.640000	8.460000	8.6296	-0.574%	11,045	-39.047%
2026-03-11	8.7200	8.790000	8.620000	8.6794	-0.665%	6,935	-39.397%
2026-03-10	8.7900	8.851500	8.724000	8.7375	-1.173%	4,502	-39.800%
2026-03-09	8.7800	8.865000	8.760000	8.8412	+0.715%	12,242	-40.506%
2026-03-06	8.8800	8.880000	8.760000	8.7784	-4.079%	5,538	-40.080%
2026-03-05	9.2600	9.270000	9.100000	9.1517	-2.848%	23,008	-42.524%
2026-03-04	9.3300	9.460000	9.290000	9.4200	+2.838%	10,631	-44.161%
2026-03-03	9.3200	9.325000	9.150000	9.1600	-2.823%	13,590	-42.576%
2026-03-02	9.2300	9.470000	9.170000	9.4261	+0.491%	17,787	-44.197%
2026-02-27	9.5200	9.520000	9.300600	9.3800	-0.317%	21,591	-43.923%
2026-02-26	9.5000	9.520000	9.330000	9.4098	-1.158%	30,008	-44.101%
2026-02-25	9.4200	9.836200	9.420000	9.5200	+1.057%	18,794	-44.748%
2026-02-24	9.2200	9.425000	9.220000	9.4204	+0.708%	25,021	-44.164%
2026-02-23	9.2000	9.370000	9.200000	9.3542	+0.908%	13,383	-43.769%
2026-02-20	9.2700	9.390000	9.216000	9.2700	-2.818%	8,366	-43.258%
2026-02-19	9.4300	9.589900	9.250000	9.5388	+0.728%	16,710	-44.857%
2026-02-18	9.3900	9.650000	9.284000	9.4699	-0.412%	24,263	-44.456%
2026-02-17	9.7700	9.780000	9.420000	9.5091	-2.737%	19,476	-44.685%
2026-02-13	9.5300	9.822300	9.450000	9.7767	+0.797%	13,838	-46.199%
2026-02-12	9.9100	9.930000	9.660000	9.6994	-3.907%	59,795	-45.770%
2026-02-11	10.1500	10.194200	10.010000	10.0938	-1.090%	34,143	-47.889%
2026-02-10	10.4800	10.500000	10.200000	10.2050	-2.636%	20,410	-48.457%
2026-02-09	10.4400	10.750000	10.440000	10.4813	-1.760%	20,379	-49.815%
2026-02-06	10.3700	10.690000	10.272000	10.6691	+0.183%	24,935	-50.699%
2026-02-05	10.7600	11.045300	10.649600	10.6496	-6.329%	29,959	-50.608%
2026-02-04	11.5200	11.540000	11.300000	11.3692	-1.952%	16,378	-53.735%
2026-02-03	11.9200	11.920000	11.420000	11.5956	-1.673%	22,892	-54.638%
2026-02-02	12.0100	12.190000	11.690000	11.7929	-3.093%	20,808	-55.397%
2026-01-30	12.3300	12.420000	12.060000	12.1693	-4.941%	26,713	-56.776%
2026-01-29	12.9300	13.110000	12.610000	12.8019	-2.337%	15,228	-58.912%
2026-01-28	13.2600	13.355000	13.080000	13.1083	+0.069%	21,481	-59.873%
2026-01-27	12.7900	13.130000	12.640000	13.0993	+2.478%	15,047	-59.845%
2026-01-26	13.3800	13.380000	12.766000	12.7826	-3.983%	19,717	-58.850%
2026-01-23	13.1100	13.570000	12.910000	13.3129	-1.254%	36,494	-60.489%
2026-01-22	13.9800	13.980000	13.482000	13.4820	-2.446%	26,460	-60.985%
2026-01-21	13.7400	14.400000	13.550000	13.8200	+0.729%	26,141	-61.939%
2026-01-20	14.1800	14.400000	13.700000	13.7200	-5.742%	37,126	-61.662%
2026-01-16	14.1500	14.640000	13.830000	14.5558	-0.337%	19,036	-63.863%
2026-01-15	14.8000	14.950000	14.600000	14.6050	-1.296%	60,667	-63.985%
2026-01-14	14.8299	14.900000	14.730000	14.7968	+0.805%	29,181	-64.452%
2026-01-13	14.6500	14.750000	14.480000	14.6786	+0.745%	29,841	-64.166%
2026-01-12	13.9400	14.615000	13.860000	14.5700	+4.434%	26,214	-63.898%
2026-01-09	14.1000	14.160000	13.763500	13.9514	-3.497%	25,138	-62.298%
2026-01-08	14.0500	14.560000	14.030000	14.4570	+1.984%	59,290	-63.616%
2026-01-07	14.3100	14.345000	14.082000	14.1758	-0.764%	11,514	-62.895%
2026-01-06	14.5500	14.550000	14.135000	14.2850	-1.073%	17,754	-63.178%
2026-01-05	14.4000	14.460000	14.370100	14.4400	+1.738%	26,002	-63.573%
2026-01-02	13.5900	14.210000	13.590000	14.1933	+2.266%	9,054	-62.940%
2025-12-31	14.0546	14.189900	13.830000	13.8788	-2.709%	16,557	-62.100%
2025-12-30	14.5100	14.560000	14.265300	14.2653	-1.692%	26,082	-63.127%
2025-12-29	14.6700	15.010000	14.489400	14.5108	-2.330%	30,311	-63.751%
2025-12-26	15.3800	15.380000	14.800000	14.8569	-5.693%	13,913	-64.596%
2025-12-24	15.5400	15.789000	15.420000	15.7537	+1.575%	19,243	-66.611%
2025-12-23	15.6800	15.680000	15.325300	15.5094	-1.808%	18,819	-66.085%
2025-12-22	16.3000	16.462500	15.770000	15.7950	-1.558%	32,508	-66.698%
2025-12-19	15.9400	16.100000	15.841700	16.0450	-2.224%	25,674	-67.217%
2025-12-18	16.7600	16.910000	16.310100	16.4100	-0.726%	63,048	-67.946%
2025-12-17	16.9145	16.914500	16.530000	16.5300	-2.131%	14,028	-68.179%
2025-12-16	17.0000	17.090000	16.850000	16.8900	-1.054%	18,780	-68.857%
2025-12-15	17.6000	17.838400	17.070000	17.0700	-4.043%	45,991	-69.186%
2025-12-12	18.4300	18.430000	17.630000	17.7892	-4.360%	23,325	-70.431%
2025-12-11	18.4100	18.680000	18.040000	18.6001	-0.178%	77,823	-71.721%
2025-12-10	18.7100	18.990000	18.600000	18.6332	-1.724%	35,869	-71.771%
2025-12-09	18.7696	19.070000	18.650000	18.9600	+0.637%	14,513	-72.257%
2025-12-08	18.6900	18.868900	18.469000	18.8400	+1.580%	27,855	-72.081%
2025-12-05	18.7500	18.808200	18.450000	18.5470	-4.891%	9,175	-71.640%
2025-12-04	19.3400	19.770000	19.130000	19.5007	+0.982%	36,253	-73.027%
2025-12-03	19.0000	19.400000	18.795000	19.3111	+2.319%	25,464	-72.762%
2025-12-02	18.5000	19.110000	18.500000	18.8735	+2.153%	29,495	-72.130%
2025-12-01	18.5000	18.560000	17.940000	18.4758	-1.751%	20,228	-71.530%
2025-11-28	18.9500	18.950000	18.620000	18.8050	-3.143%	10,800	-72.029%
2025-11-26	19.2900	19.450000	19.210000	19.4153	+1.085%	41,941	-72.908%
2025-11-25	19.1000	19.207000	18.820000	19.2070	+0.406%	10,970	-72.614%
2025-11-24	18.6400	19.129300	18.640000	19.1293	+2.800%	11,420	-72.503%
2025-11-21	18.6002	18.680000	18.600200	18.6083	-2.829%	10,965	-71.733%
2025-11-20	19.8100	20.529900	19.150000	19.1500	-1.886%	14,478	-72.533%
2025-11-19	20.0760	20.090000	19.518100	19.5181	-2.766%	3,368	-73.051%
2025-11-18	19.8600	20.200000	19.852000	20.0733	+0.983%	5,656	-73.796%
2025-11-17	19.7900	20.260000	19.720800	19.8779	-1.350%	16,957	-73.538%
2025-11-14	20.4700	20.486800	20.150000	20.1500	-4.841%	18,994	-73.896%
2025-11-13	21.3100	21.400000	21.165500	21.1750	-1.051%	29,081	-75.159%
2025-11-12	22.0000	22.000000	21.339100	21.4000	-1.166%	12,686	-75.421%
2025-11-11	21.8961	21.965000	21.652500	21.6525	-4.127%	12,264	-75.707%
2025-11-10	23.0600	23.060000	22.555500	22.5845	-0.771%	5,483	-76.710%
2025-11-07	22.8000	22.970000	22.600000	22.7600	-3.317%	7,743	-76.889%
2025-11-06	24.4300	24.457000	23.540900	23.5409	-3.991%	28,725	-77.656%
2025-11-05	24.8900	24.890000	24.515000	24.5194	+1.236%	1,842	-78.548%
2025-11-04	24.8400	24.840000	24.220100	24.2201	0.000%	1,300	-78.283%

.dark-mode .GjgvLk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GjgvLk{ color: #333333; background-color: white; border: 2px solid #333333; }MAAYGraniteShares YieldBOOST MARA ETFstock NASDAQ ETF

MAAY
GraniteShares YieldBOOST MARA ETF
stock NASDAQ ETF