Dark

RGYY
GraniteShares YieldBoost RGTI ETF
stock NASDAQ ETF

At Close

0.00USD0.000%(0.00)27,850

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 13, 2026 4:38:30 PM EDT

6.95USD0.000%(+6.95)2,000

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	6.7600	6.7850	6.7600	6.7850	+0.370%	17,345	0.000%
2026-08-11	6.7500	6.8200	6.7200	6.7600	+0.446%	10,129	+0.370%
2026-08-10	6.6600	6.7399	6.6500	6.7300	+0.074%	8,680	+0.817%
2026-08-07	6.6900	6.7291	6.6700	6.7250	-0.591%	13,374	+0.892%
2026-08-06	6.7500	6.7900	6.7353	6.7650	0.000%	21,222	+0.296%
2026-08-05	6.7500	6.7800	6.7400	6.7650	+0.074%	7,506	+0.296%
2026-08-04	6.8100	6.8100	6.7440	6.7600	+0.297%	20,051	+0.370%
2026-08-03	6.6800	6.7600	6.6500	6.7400	+0.974%	33,749	+0.668%
2026-07-31	6.6600	6.6900	6.6200	6.6750	-0.891%	21,396	+1.648%
2026-07-30	6.6200	6.7500	6.6000	6.7350	+1.737%	23,792	+0.742%
2026-07-29	6.7900	6.7900	6.6080	6.6200	-1.999%	12,516	+2.492%
2026-07-28	6.7600	6.7890	6.6500	6.7550	-1.602%	13,342	+0.444%
2026-07-27	6.8000	6.8650	6.8000	6.8650	+1.478%	14,247	-1.165%
2026-07-24	6.8000	6.8000	6.7350	6.7650	-2.169%	55,933	+0.296%
2026-07-23	6.8600	6.9900	6.8600	6.9150	0.000%	44,526	-1.880%
2026-07-22	6.8800	6.9300	6.8700	6.9150	+0.725%	29,203	-1.880%
2026-07-21	6.8000	6.8700	6.8000	6.8652	+1.556%	15,463	-1.168%
2026-07-20	6.8100	6.8100	6.7500	6.7600	-0.368%	37,892	+0.370%
2026-07-17	6.7800	6.7850	6.7400	6.7850	-2.233%	5,374	0.000%
2026-07-16	7.0100	7.0500	6.9200	6.9400	-1.839%	25,679	-2.233%
2026-07-15	7.2400	7.2400	7.0456	7.0700	-1.257%	14,252	-4.031%
2026-07-14	7.1600	7.1700	7.0700	7.1600	+0.421%	22,793	-5.237%
2026-07-13	7.2000	7.2000	7.0900	7.1300	-1.451%	9,159	-4.839%
2026-07-10	7.2900	7.3400	7.1700	7.2350	-3.041%	35,394	-6.220%
2026-07-09	7.4700	7.5200	7.4400	7.4619	-0.313%	98,983	-9.071%
2026-07-08	7.4409	7.4900	7.4400	7.4853	+0.339%	14,865	-9.356%
2026-07-07	7.5800	7.5800	7.4400	7.4600	-1.971%	9,709	-9.048%
2026-07-06	7.4500	7.6750	7.4500	7.6100	+0.334%	11,782	-10.841%
2026-07-02	7.6400	7.7599	7.5000	7.5847	-2.885%	22,192	-10.544%
2026-07-01	7.8900	7.9800	7.8100	7.8100	-1.637%	31,677	-13.124%
2026-06-30	7.8600	7.9400	7.8450	7.9400	+0.829%	52,615	-14.547%
2026-06-29	7.7500	7.8747	7.7500	7.8747	+1.282%	10,942	-13.838%
2026-06-26	7.7800	7.8000	7.7200	7.7750	-2.140%	20,997	-12.733%
2026-06-25	8.1200	8.1200	7.9450	7.9450	-1.026%	53,828	-14.600%
2026-06-24	8.2300	8.2300	8.0150	8.0274	-2.816%	16,788	-15.477%
2026-06-23	8.2200	8.3100	8.2200	8.2600	+0.243%	24,783	-17.857%
2026-06-22	8.1200	8.3000	8.1200	8.2400	+0.122%	6,962	-17.658%
2026-06-18	8.0900	8.2300	7.9600	8.2300	0.000%	13,563	-17.558%
2026-06-17	8.2900	8.3000	8.2300	8.2300	+0.122%	15,618	-17.558%
2026-06-16	8.3300	8.3300	8.2200	8.2200	-1.202%	5,735	-17.457%
2026-06-15	8.3400	8.3493	8.2791	8.3200	+1.217%	9,725	-18.450%
2026-06-12	8.1500	8.2400	8.1401	8.2200	-0.635%	10,758	-17.457%
2026-06-11	8.2000	8.3300	8.2000	8.2725	+1.138%	9,189	-17.981%
2026-06-10	8.2200	8.2400	8.1794	8.1794	-0.007%	8,865	-17.048%
2026-06-09	8.2700	8.3600	8.1600	8.1800	-1.566%	5,169	-17.054%
2026-06-08	8.2507	8.3800	8.2507	8.3101	+0.607%	11,905	-18.352%
2026-06-05	8.3400	8.3700	8.2500	8.2600	-3.999%	39,749	-17.857%
2026-06-04	8.5600	8.6600	8.5300	8.6041	-0.272%	18,035	-21.142%
2026-06-03	8.8200	8.8200	8.5700	8.6276	-2.025%	15,698	-21.357%
2026-06-02	8.7200	8.8059	8.6850	8.8059	+1.159%	8,765	-22.949%
2026-06-01	8.7100	8.7500	8.6300	8.7050	-0.514%	14,414	-22.056%
2026-05-29	8.6700	8.7500	8.6250	8.7500	-2.541%	17,065	-22.457%
2026-05-28	8.8389	9.0100	8.8389	8.9781	+1.677%	13,588	-24.427%
2026-05-27	8.8500	8.8700	8.8150	8.8300	-0.057%	6,423	-23.160%
2026-05-26	8.8800	8.8800	8.7800	8.8350	-0.395%	37,626	-23.203%
2026-05-22	8.9000	8.9300	8.8300	8.8700	-1.499%	18,489	-23.506%
2026-05-21	9.0100	9.0600	8.9500	9.0050	+2.621%	58,078	-24.653%
2026-05-20	8.7700	8.8090	8.7500	8.7750	+0.228%	4,522	-22.678%
2026-05-19	8.8000	8.8000	8.6800	8.7550	-0.511%	13,596	-22.501%
2026-05-18	8.9700	8.9700	8.7700	8.8000	-1.731%	10,118	-22.898%
2026-05-15	9.0800	9.0800	8.9300	8.9550	-5.001%	14,756	-24.232%
2026-05-14	9.2600	9.4800	9.2200	9.4264	+1.544%	15,060	-28.021%
2026-05-13	9.4200	9.4200	9.2633	9.2831	-1.163%	3,352	-26.910%
2026-05-12	9.6200	9.6700	9.3200	9.3923	-1.959%	5,997	-27.760%
2026-05-11	9.4000	9.6100	9.4000	9.5800	+1.699%	4,546	-29.175%
2026-05-08	9.3600	9.4300	9.2400	9.4200	-0.894%	8,092	-27.972%
2026-05-07	9.6365	9.6400	9.4700	9.5050	-1.554%	4,693	-28.617%
2026-05-06	9.6300	9.6600	9.5900	9.6550	+0.941%	8,607	-29.726%
2026-05-05	9.5000	9.5900	9.4350	9.5650	+0.790%	5,195	-29.064%
2026-05-04	9.4700	9.5350	9.4000	9.4900	+0.596%	4,330	-28.504%
2026-05-01	9.3100	9.4338	9.3000	9.4338	-1.731%	2,461	-28.078%
2026-04-30	9.3800	9.6000	9.3700	9.6000	+3.060%	5,511	-29.323%
2026-04-29	9.3400	9.3600	9.2000	9.3150	-0.428%	4,735	-27.160%
2026-04-28	9.3700	9.3800	9.3500	9.3550	-1.005%	2,073	-27.472%
2026-04-27	9.4100	9.4500	9.3500	9.4500	+0.106%	3,837	-28.201%
2026-04-24	9.4600	9.4699	9.4100	9.4400	-2.299%	4,194	-28.125%
2026-04-23	9.8200	9.8600	9.6500	9.6621	-2.670%	5,114	-29.777%
2026-04-22	10.0300	10.2100	9.9050	9.9272	-0.479%	6,956	-31.652%
2026-04-21	10.1750	10.1900	9.9750	9.9750	-2.327%	5,457	-31.980%
2026-04-20	10.1606	10.2600	10.1246	10.2127	-0.218%	5,714	-33.563%
2026-04-17	10.2500	10.2550	10.1801	10.2350	-1.823%	6,195	-33.708%
2026-04-16	10.3599	10.4600	10.3000	10.4250	+0.482%	6,490	-34.916%
2026-04-15	10.3450	10.4200	10.3400	10.3750	+0.387%	7,922	-34.602%
2026-04-14	10.2800	10.3500	10.2800	10.3350	+1.768%	2,112	-34.349%
2026-04-13	9.9800	10.2000	9.9000	10.1555	+1.000%	1,707	-33.189%
2026-04-10	9.9900	10.0550	9.9200	10.0550	-0.297%	4,131	-32.521%
2026-04-09	10.0200	10.1800	10.0200	10.0850	-0.294%	16,687	-32.722%
2026-04-08	10.1100	10.1147	10.0338	10.1147	+2.039%	2,640	-32.919%
2026-04-07	9.9400	9.9400	9.7800	9.9126	-0.756%	1,296	-31.552%
2026-04-06	9.9550	9.9881	9.9400	9.9881	+0.131%	1,804	-32.069%
2026-04-02	9.4326	9.9750	9.4326	9.9750	-0.250%	2,386	-31.980%
2026-04-01	10.0900	10.0900	10.0000	10.0000	-1.088%	2,193	-32.150%
2026-03-31	9.9400	10.1100	9.9100	10.1100	+2.328%	6,719	-32.888%
2026-03-30	9.9900	10.0100	9.8650	9.8800	-1.249%	2,332	-31.326%
2026-03-27	10.1800	10.1900	9.9900	10.0050	-4.037%	5,815	-32.184%
2026-03-26	10.5000	10.5000	10.3910	10.4259	-1.550%	12,237	-34.922%
2026-03-25	11.0000	11.0200	10.5200	10.5900	-2.486%	6,841	-35.930%
2026-03-24	10.8450	10.9750	10.7700	10.8600	+0.174%	28,691	-37.523%
2026-03-23	10.5500	10.8411	10.5500	10.8411	+2.082%	13,961	-37.414%
2026-03-20	10.6600	10.6600	10.5300	10.6200	-3.705%	6,524	-36.111%
2026-03-19	11.3600	11.3600	10.8800	11.0286	-1.205%	4,921	-38.478%
2026-03-18	11.3200	11.3600	11.1200	11.1631	-2.033%	36,439	-39.219%
2026-03-17	11.3500	11.3947	11.2801	11.3947	-0.127%	2,516	-40.455%
2026-03-16	11.5100	11.5350	11.3300	11.4092	-0.573%	5,745	-40.530%
2026-03-13	11.6000	11.7950	11.4750	11.4750	-2.382%	3,010	-40.871%
2026-03-12	11.9300	11.9300	11.7001	11.7550	-2.653%	12,545	-42.280%
2026-03-11	12.2600	12.2850	12.0753	12.0753	-1.101%	2,482	-43.811%
2026-03-10	12.2600	12.4250	12.2097	12.2097	-1.455%	2,319	-44.429%
2026-03-09	12.0700	12.3900	12.0220	12.3900	+1.390%	3,373	-45.238%
2026-03-06	12.2400	12.3700	12.1450	12.2202	-2.290%	5,267	-44.477%
2026-03-05	12.6300	12.6300	12.3700	12.5066	-1.649%	7,527	-45.749%
2026-03-04	12.3400	12.7500	12.2500	12.7163	+3.385%	4,115	-46.643%
2026-03-03	12.3000	12.5100	12.2100	12.2999	-1.591%	5,075	-44.837%
2026-03-02	12.3000	12.4987	12.3000	12.4987	+0.070%	5,526	-45.714%
2026-02-27	12.3810	12.5099	12.2750	12.4900	-3.253%	9,648	-45.677%
2026-02-26	12.9200	12.9900	12.5600	12.9100	+0.781%	17,371	-47.444%
2026-02-25	12.6500	12.8300	12.6400	12.8100	+2.698%	4,658	-47.034%
2026-02-24	12.3200	12.4900	12.3000	12.4735	+1.700%	2,763	-45.605%
2026-02-23	12.1000	12.2994	12.0500	12.2650	+0.615%	3,012	-44.680%
2026-02-20	12.2800	12.2800	12.0446	12.1900	-4.392%	8,002	-44.340%
2026-02-19	12.4400	12.8300	12.4400	12.7500	+0.343%	16,205	-46.784%
2026-02-18	12.5100	12.8200	12.2300	12.7064	+1.489%	13,999	-46.602%
2026-02-17	12.6000	12.6200	12.4150	12.5200	-1.925%	21,866	-45.807%
2026-02-13	12.6000	12.7850	12.4650	12.7657	-1.245%	11,277	-46.850%
2026-02-12	13.2200	13.3738	12.8401	12.9267	-4.159%	20,136	-47.512%
2026-02-11	14.0400	14.0400	13.4200	13.4876	-3.518%	6,615	-49.695%
2026-02-10	14.2000	14.3800	13.9500	13.9794	-2.422%	10,739	-51.464%
2026-02-09	14.1000	14.5500	14.1000	14.3264	+0.045%	8,388	-52.640%
2026-02-06	13.6800	14.3800	13.6800	14.3200	+1.899%	5,540	-52.619%
2026-02-05	14.3100	14.3100	14.0200	14.0531	-5.636%	10,286	-51.719%
2026-02-04	15.1700	15.1700	14.7106	14.8924	-1.437%	7,076	-54.440%
2026-02-03	15.1800	15.1800	14.9400	15.1096	+0.196%	7,707	-55.095%
2026-02-02	15.1300	15.1500	15.0200	15.0800	-0.724%	3,852	-55.007%
2026-01-30	15.5000	15.5000	15.1400	15.1900	-4.774%	10,261	-55.332%
2026-01-29	16.6300	16.8400	15.9200	15.9515	-5.424%	24,030	-57.465%
2026-01-28	17.2100	17.2100	16.8300	16.8664	-2.054%	15,935	-59.772%
2026-01-27	17.2100	17.3300	16.9600	17.2201	+0.791%	20,544	-60.598%
2026-01-26	17.9800	17.9800	17.0200	17.0850	-4.017%	26,444	-60.287%
2026-01-23	18.3500	18.4400	17.7500	17.8000	-5.621%	15,901	-61.882%
2026-01-22	18.6200	18.9500	18.6200	18.8601	+2.269%	14,838	-64.025%
2026-01-21	19.8900	19.8900	18.2500	18.4417	-4.722%	15,775	-63.208%
2026-01-20	19.0200	20.0300	18.7400	19.3556	-0.702%	9,080	-64.946%
2026-01-16	19.3300	19.5900	18.8400	19.4924	-0.765%	10,655	-65.192%
2026-01-15	20.3625	20.3625	19.6427	19.6427	-1.994%	35,812	-65.458%
2026-01-14	19.2700	20.0423	18.6500	20.0423	+4.851%	22,839	-66.147%
2026-01-13	19.6700	19.6700	19.1150	19.1150	-2.146%	7,608	-64.504%
2026-01-12	18.6900	19.6100	18.6900	19.5343	+2.236%	5,768	-65.266%
2026-01-09	19.3400	19.5591	19.1071	19.1071	-2.912%	11,191	-64.490%
2026-01-08	19.4700	19.9860	19.4700	19.6801	+0.332%	21,664	-65.524%
2026-01-07	19.6400	19.7900	19.6000	19.6150	+0.003%	13,792	-65.409%
2026-01-06	19.5900	19.6145	19.5900	19.6145	+0.458%	927	-65.408%
2026-01-05	19.4800	19.6000	19.3900	19.5250	+2.101%	7,331	-65.250%
2026-01-02	18.6100	19.1233	18.4700	19.1233	+0.332%	2,470	-64.520%
2025-12-31	19.1550	19.2000	19.0600	19.0600	-0.567%	6,485	-64.402%
2025-12-30	19.2850	19.3550	19.0300	19.1687	-1.218%	3,268	-64.604%
2025-12-29	19.2700	19.4050	19.2700	19.4050	-0.412%	2,646	-65.035%
2025-12-26	20.2800	20.2800	19.4852	19.4852	-6.126%	4,133	-65.179%
2025-12-24	20.9300	20.9300	20.6950	20.7568	-1.182%	14,108	-67.312%
2025-12-23	21.1200	21.3000	20.9093	21.0051	-1.846%	7,493	-67.698%
2025-12-22	21.3200	21.4200	21.3200	21.4002	+2.438%	959	-68.295%
2025-12-19	20.3000	20.8909	20.3000	20.8909	+0.392%	6,991	-67.522%
2025-12-18	21.0716	21.0716	20.6500	20.8094	+0.479%	13,656	-67.395%
2025-12-17	21.1956	21.3100	20.7102	20.7102	-1.544%	2,547	-67.238%
2025-12-16	20.9600	21.0350	20.8000	21.0350	+0.361%	6,734	-67.744%
2025-12-15	21.3200	21.3800	20.9593	20.9593	-2.635%	11,720	-67.628%
2025-12-12	21.8500	22.0200	21.3200	21.5265	-4.226%	3,947	-68.481%
2025-12-11	21.8916	22.5600	21.8916	22.4764	+0.621%	13,375	-69.813%
2025-12-10	22.4401	22.7300	22.3100	22.3377	+3.153%	16,836	-69.625%
2025-12-09	21.6697	21.6800	21.6300	21.6550	-6.296%	16,009	-68.668%
2025-12-08	22.9300	23.1700	22.9300	23.1100	-0.022%	8,329	-70.640%
2025-12-05	23.2200	23.2200	23.0660	23.1150	-2.535%	2,921	-70.647%
2025-12-04	23.5700	23.9000	23.4524	23.7163	+1.494%	8,400	-71.391%
2025-12-03	22.8000	23.3673	22.6300	23.3673	+2.557%	6,756	-70.964%
2025-12-02	22.8300	22.9500	22.5599	22.7847	+1.175%	13,548	-70.221%
2025-12-01	23.0790	23.0790	22.4994	22.5200	-5.560%	4,429	-69.871%
2025-11-28	23.8200	24.0606	23.8200	23.8459	-2.467%	2,604	-71.546%
2025-11-26	25.0150	25.0150	24.4490	24.4490	-1.332%	19,653	-72.248%
2025-11-25	24.5100	24.7791	24.4800	24.7791	0.000%	1,594	-72.618%

.dark-mode .SMt77k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SMt77k{ color: #333333; background-color: white; border: 2px solid #333333; }RGYYGraniteShares YieldBoost RGTI ETFstock NASDAQ ETF

RGYY
GraniteShares YieldBoost RGTI ETF
stock NASDAQ ETF