MUYY
GraniteShares YieldBOOST MU ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:29:03 AM EDT
18.67USD-0.107%(-0.02)7,010
Pre-marketOct 5, 2026 9:08:30 AM EDT
18.71USD+0.107%(+0.02)
MUYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.67 | 18.68 | 18.62 | 18.67 | -0.214% | 7,010 | 0.000% |
| 2026-10-02 | 18.72 | 18.75 | 18.63 | 18.71 | -0.900% | 22,770 | -0.214% |
| 2026-10-01 | 18.91 | 18.94 | 18.54 | 18.88 | -0.527% | 38,170 | -1.112% |
| 2026-09-30 | 18.93 | 19.00 | 18.87 | 18.98 | +0.843% | 35,041 | -1.633% |
| 2026-09-29 | 18.85 | 18.88 | 18.72 | 18.82 | +0.704% | 29,001 | -0.804% |
| 2026-09-28 | 18.75 | 18.75 | 18.55 | 18.69 | -0.427% | 21,609 | -0.106% |
| 2026-09-25 | 18.82 | 18.84 | 18.77 | 18.77 | -1.002% | 15,671 | -0.533% |
| 2026-09-24 | 18.91 | 18.97 | 18.87 | 18.96 | +0.156% | 9,895 | -1.530% |
| 2026-09-23 | 18.97 | 18.97 | 18.91 | 18.93 | +0.082% | 14,635 | -1.376% |
| 2026-09-22 | 18.84 | 18.92 | 18.84 | 18.91 | +0.212% | 24,233 | -1.295% |
| 2026-09-21 | 18.90 | 18.95 | 18.85 | 18.88 | +0.131% | 27,376 | -1.086% |
| 2026-09-18 | 18.81 | 18.88 | 18.79 | 18.85 | -0.710% | 12,125 | -0.956% |
| 2026-09-17 | 18.90 | 19.01 | 18.90 | 18.98 | +1.253% | 19,575 | -1.659% |
| 2026-09-16 | 18.83 | 18.83 | 18.73 | 18.75 | -0.160% | 28,920 | -0.427% |
| 2026-09-15 | 18.86 | 18.87 | 18.76 | 18.78 | -0.345% | 13,306 | -0.586% |
| 2026-09-14 | 18.91 | 18.95 | 18.72 | 18.84 | -1.798% | 42,801 | -0.929% |
| 2026-09-11 | 19.39 | 19.39 | 19.15 | 19.19 | -1.384% | 37,701 | -2.710% |
| 2026-09-10 | 19.54 | 19.60 | 19.42 | 19.46 | -1.669% | 29,105 | -4.057% |
| 2026-09-09 | 19.72 | 19.85 | 19.72 | 19.79 | +0.335% | 17,896 | -5.658% |
| 2026-09-08 | 19.70 | 19.79 | 19.70 | 19.72 | +0.044% | 17,270 | -5.342% |
| 2026-09-04 | 19.68 | 19.78 | 19.54 | 19.71 | -0.230% | 17,940 | -5.301% |
| 2026-09-03 | 19.79 | 19.80 | 19.60 | 19.76 | +0.103% | 15,954 | -5.518% |
| 2026-09-02 | 19.73 | 19.82 | 19.66 | 19.74 | +0.712% | 14,449 | -5.420% |
| 2026-09-01 | 19.63 | 19.77 | 19.59 | 19.60 | -0.506% | 13,556 | -4.747% |
| 2026-08-31 | 19.60 | 19.70 | 19.58 | 19.70 | +0.935% | 16,675 | -5.228% |
| 2026-08-28 | 19.50 | 19.62 | 19.34 | 19.52 | -1.448% | 64,125 | -4.343% |
| 2026-08-27 | 19.94 | 19.94 | 19.66 | 19.80 | +0.073% | 58,516 | -5.728% |
| 2026-08-26 | 19.73 | 19.80 | 19.61 | 19.79 | +0.847% | 41,022 | -5.659% |
| 2026-08-25 | 19.55 | 19.70 | 19.51 | 19.62 | +0.925% | 36,114 | -4.860% |
| 2026-08-24 | 19.59 | 19.59 | 19.26 | 19.44 | -2.291% | 16,252 | -3.981% |
| 2026-08-21 | 19.86 | 19.91 | 19.70 | 19.90 | -0.446% | 30,545 | -6.181% |
| 2026-08-20 | 19.72 | 19.99 | 19.72 | 19.99 | +1.289% | 71,922 | -6.599% |
| 2026-08-19 | 19.74 | 19.78 | 19.70 | 19.73 | -0.135% | 7,896 | -5.395% |
| 2026-08-18 | 19.88 | 19.89 | 19.71 | 19.76 | -0.946% | 24,306 | -5.523% |
| 2026-08-17 | 19.87 | 19.99 | 19.72 | 19.95 | +0.541% | 29,871 | -6.417% |
| 2026-08-14 | 19.89 | 19.89 | 19.79 | 19.84 | -1.094% | 31,291 | -5.911% |
| 2026-08-13 | 19.91 | 20.11 | 19.91 | 20.06 | +0.696% | 50,291 | -6.940% |
| 2026-08-12 | 19.79 | 19.94 | 19.65 | 19.92 | +2.255% | 28,826 | -6.293% |
| 2026-08-11 | 19.58 | 19.58 | 19.37 | 19.48 | -0.080% | 27,828 | -4.179% |
| 2026-08-10 | 19.52 | 19.65 | 19.46 | 19.50 | -0.217% | 40,413 | -4.256% |
| 2026-08-07 | 19.61 | 19.61 | 19.44 | 19.54 | -1.435% | 25,117 | -4.464% |
| 2026-08-06 | 19.65 | 19.90 | 19.60 | 19.83 | +0.085% | 70,391 | -5.835% |
| 2026-08-05 | 19.83 | 19.90 | 19.81 | 19.81 | -0.106% | 23,532 | -5.755% |
| 2026-08-04 | 19.83 | 19.95 | 19.82 | 19.83 | +0.665% | 34,150 | -5.854% |
| 2026-08-03 | 19.51 | 19.73 | 19.51 | 19.70 | -0.253% | 104,511 | -5.228% |
| 2026-07-31 | 20.04 | 20.05 | 19.72 | 19.75 | -1.936% | 44,613 | -5.468% |
| 2026-07-30 | 19.92 | 20.18 | 19.92 | 20.14 | +1.257% | 59,513 | -7.299% |
| 2026-07-29 | 20.03 | 20.03 | 19.80 | 19.89 | -0.222% | 25,541 | -6.134% |
| 2026-07-28 | 20.06 | 20.06 | 19.79 | 19.93 | -1.821% | 55,652 | -6.342% |
| 2026-07-27 | 20.45 | 20.56 | 20.13 | 20.30 | -0.555% | 43,533 | -8.048% |
| 2026-07-24 | 20.55 | 20.61 | 20.40 | 20.42 | -2.731% | 29,236 | -8.558% |
| 2026-07-23 | 20.91 | 21.05 | 20.77 | 20.99 | +0.409% | 72,747 | -11.055% |
| 2026-07-22 | 20.80 | 20.95 | 20.80 | 20.91 | +0.192% | 26,293 | -10.691% |
| 2026-07-21 | 20.69 | 20.88 | 20.69 | 20.86 | +2.029% | 43,782 | -10.520% |
| 2026-07-20 | 20.55 | 20.64 | 20.42 | 20.45 | +0.015% | 31,122 | -8.704% |
| 2026-07-17 | 20.32 | 20.65 | 20.21 | 20.45 | -1.794% | 54,567 | -8.691% |
| 2026-07-16 | 20.95 | 21.05 | 20.74 | 20.82 | -2.112% | 44,715 | -10.329% |
| 2026-07-15 | 22.01 | 22.01 | 21.11 | 21.27 | -3.054% | 69,311 | -12.223% |
| 2026-07-14 | 21.95 | 21.98 | 21.72 | 21.94 | +1.013% | 145,426 | -14.904% |
| 2026-07-13 | 21.71 | 21.82 | 21.55 | 21.72 | -1.541% | 76,932 | -14.042% |
| 2026-07-10 | 21.91 | 22.08 | 21.87 | 22.06 | -1.518% | 56,889 | -15.367% |
| 2026-07-09 | 22.35 | 22.54 | 22.32 | 22.40 | +0.765% | 141,394 | -16.652% |
| 2026-07-08 | 22.14 | 22.46 | 22.01 | 22.23 | -0.067% | 83,845 | -16.014% |
| 2026-07-07 | 22.29 | 22.29 | 22.10 | 22.25 | -1.549% | 55,126 | -16.071% |
| 2026-07-06 | 22.30 | 22.77 | 22.13 | 22.59 | +0.126% | 86,904 | -17.371% |
| 2026-07-02 | 22.99 | 22.99 | 22.54 | 22.57 | -3.562% | 207,900 | -17.267% |
| 2026-07-01 | 23.64 | 23.64 | 23.31 | 23.40 | -2.133% | 95,663 | -20.214% |
| 2026-06-30 | 23.78 | 23.97 | 23.71 | 23.91 | +0.764% | 70,800 | -21.916% |
| 2026-06-29 | 23.85 | 23.95 | 23.29 | 23.73 | -0.425% | 48,140 | -21.319% |
| 2026-06-26 | 23.38 | 24.10 | 23.10 | 23.83 | -2.225% | 99,930 | -21.653% |
| 2026-06-25 | 24.42 | 24.47 | 24.03 | 24.37 | +1.594% | 187,927 | -23.397% |
| 2026-06-24 | 24.01 | 24.10 | 23.45 | 23.99 | +0.125% | 71,957 | -22.176% |
| 2026-06-23 | 24.05 | 24.19 | 23.81 | 23.96 | -1.542% | 73,398 | -22.078% |
| 2026-06-22 | 24.24 | 24.34 | 24.23 | 24.34 | +0.725% | 59,248 | -23.280% |
| 2026-06-18 | 24.13 | 24.23 | 24.04 | 24.16 | -0.643% | 88,500 | -22.724% |
| 2026-06-17 | 24.31 | 24.37 | 24.22 | 24.32 | +0.481% | 49,309 | -23.221% |
| 2026-06-16 | 24.40 | 24.40 | 24.20 | 24.20 | -0.329% | 51,876 | -22.851% |
| 2026-06-15 | 24.23 | 24.32 | 24.16 | 24.28 | +1.125% | 68,933 | -23.105% |
| 2026-06-12 | 24.08 | 24.09 | 23.87 | 24.01 | -2.120% | 51,051 | -22.241% |
| 2026-06-11 | 24.10 | 24.53 | 24.09 | 24.53 | +2.208% | 92,374 | -23.889% |
| 2026-06-10 | 24.26 | 24.42 | 23.92 | 24.00 | -0.703% | 58,337 | -22.208% |
| 2026-06-09 | 24.33 | 24.35 | 23.89 | 24.17 | -0.095% | 53,466 | -22.755% |
| 2026-06-08 | 24.32 | 24.40 | 24.09 | 24.19 | +0.721% | 78,578 | -22.829% |
| 2026-06-05 | 24.24 | 24.45 | 23.95 | 24.02 | -4.134% | 69,247 | -22.273% |
| 2026-06-04 | 25.22 | 25.32 | 24.94 | 25.06 | -1.219% | 162,316 | -25.486% |
| 2026-06-03 | 25.37 | 25.38 | 25.10 | 25.36 | +0.257% | 40,069 | -26.395% |
| 2026-06-02 | 25.30 | 25.39 | 25.13 | 25.30 | -0.040% | 63,549 | -26.206% |
| 2026-06-01 | 25.09 | 25.31 | 25.09 | 25.31 | +0.998% | 62,820 | -26.235% |
| 2026-05-29 | 25.00 | 25.08 | 24.91 | 25.06 | -1.241% | 55,432 | -25.499% |
| 2026-05-28 | 25.58 | 25.58 | 25.18 | 25.38 | -0.020% | 133,545 | -26.424% |
| 2026-05-27 | 25.35 | 25.38 | 25.11 | 25.38 | +0.754% | 80,478 | -26.438% |
| 2026-05-26 | 25.17 | 25.26 | 25.10 | 25.19 | +1.023% | 57,540 | -25.883% |
| 2026-05-22 | 25.05 | 25.07 | 24.82 | 24.93 | -1.927% | 30,638 | -25.125% |
| 2026-05-21 | 25.27 | 25.45 | 25.24 | 25.43 | +0.992% | 82,194 | -26.568% |
| 2026-05-20 | 25.11 | 25.24 | 25.00 | 25.18 | +1.004% | 23,491 | -25.840% |
| 2026-05-19 | 24.78 | 25.17 | 24.61 | 24.93 | +0.282% | 30,234 | -25.095% |
| 2026-05-18 | 25.23 | 25.28 | 24.81 | 24.86 | -1.615% | 17,446 | -24.884% |
| 2026-05-15 | 25.57 | 25.72 | 25.25 | 25.26 | -5.169% | 31,243 | -26.097% |
| 2026-05-14 | 26.57 | 26.81 | 26.53 | 26.64 | +0.174% | 48,856 | -29.917% |
| 2026-05-13 | 26.56 | 26.73 | 26.36 | 26.59 | +1.337% | 33,559 | -29.795% |
| 2026-05-12 | 26.25 | 26.34 | 25.76 | 26.24 | -0.877% | 21,641 | -28.857% |
| 2026-05-11 | 26.37 | 26.54 | 26.18 | 26.48 | +0.896% | 25,967 | -29.481% |
| 2026-05-08 | 26.02 | 26.27 | 25.96 | 26.24 | -1.815% | 13,380 | -28.849% |
| 2026-05-07 | 26.68 | 26.77 | 26.64 | 26.73 | +0.206% | 37,445 | -30.140% |
| 2026-05-06 | 26.80 | 26.80 | 26.57 | 26.67 | +0.471% | 11,540 | -29.996% |
| 2026-05-05 | 26.46 | 26.75 | 26.40 | 26.55 | +1.647% | 12,749 | -29.667% |
| 2026-05-04 | 25.99 | 26.18 | 25.96 | 26.11 | +1.332% | 12,004 | -28.509% |
| 2026-05-01 | 24.93 | 25.79 | 24.93 | 25.77 | +0.525% | 26,847 | -27.556% |
| 2026-04-30 | 25.92 | 25.92 | 25.45 | 25.64 | -0.036% | 38,334 | -27.176% |
| 2026-04-29 | 25.78 | 25.79 | 25.51 | 25.65 | +0.891% | 7,605 | -27.203% |
| 2026-04-28 | 25.48 | 25.64 | 25.27 | 25.42 | -1.492% | 11,468 | -26.554% |
| 2026-04-27 | 25.78 | 25.83 | 25.70 | 25.80 | +0.526% | 8,930 | -27.650% |
| 2026-04-24 | 25.71 | 25.76 | 25.58 | 25.67 | -1.374% | 17,647 | -27.269% |
| 2026-04-23 | 25.96 | 26.11 | 25.86 | 26.03 | +0.145% | 9,614 | -28.269% |
| 2026-04-22 | 25.69 | 26.04 | 25.64 | 25.99 | +2.338% | 8,874 | -28.165% |
| 2026-04-21 | 25.50 | 25.50 | 25.30 | 25.40 | -0.309% | 6,051 | -26.485% |
| 2026-04-20 | 25.43 | 25.48 | 25.32 | 25.48 | +0.663% | 3,774 | -26.712% |
| 2026-04-17 | 25.40 | 25.41 | 25.23 | 25.31 | -1.601% | 5,195 | -26.226% |
| 2026-04-16 | 25.55 | 25.73 | 25.50 | 25.72 | +0.464% | 11,346 | -27.407% |
| 2026-04-15 | 25.61 | 25.62 | 25.31 | 25.60 | -0.055% | 3,816 | -27.070% |
| 2026-04-14 | 25.10 | 25.61 | 25.10 | 25.61 | 0.000% | 4,927 | -27.110% |