XEY
GraniteShares YieldBOOST Ether ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)2,434
XEY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.20 | 20.20 | 20.12 | 20.14 | -0.916% | 2,435 | 0.000% |
| 2026-10-01 | 20.31 | 20.32 | 20.31 | 20.32 | +0.843% | 1,024 | -0.916% |
| 2026-09-30 | 20.16 | 20.16 | 20.16 | 20.16 | -0.124% | 244 | -0.080% |
| 2026-09-29 | 20.18 | 20.18 | 20.18 | 20.18 | +0.083% | 38 | -0.204% |
| 2026-09-28 | 20.16 | 20.16 | 20.16 | 20.16 | -0.058% | 36 | -0.122% |
| 2026-09-25 | 20.18 | 20.18 | 20.18 | 20.18 | -0.306% | 32 | -0.179% |
| 2026-09-24 | 20.24 | 20.24 | 20.24 | 20.24 | +0.282% | 29 | -0.485% |
| 2026-09-23 | 20.18 | 20.18 | 20.18 | 20.18 | -1.103% | 38 | -0.204% |
| 2026-09-22 | 20.41 | 20.41 | 20.41 | 20.41 | +0.172% | 48 | -1.305% |
| 2026-09-21 | 20.37 | 20.37 | 20.37 | 20.37 | +0.197% | 55 | -1.135% |
| 2026-09-18 | 20.33 | 20.33 | 20.33 | 20.33 | +1.956% | 28 | -0.940% |
| 2026-09-17 | 19.94 | 19.94 | 19.94 | 19.94 | +0.860% | 65 | +0.997% |
| 2026-09-16 | 19.77 | 19.77 | 19.77 | 19.77 | -0.076% | 87 | +1.865% |
| 2026-09-15 | 19.79 | 19.79 | 19.79 | 19.79 | -1.982% | 54 | +1.788% |
| 2026-09-14 | 20.18 | 20.18 | 20.18 | 20.18 | +0.199% | 23 | -0.229% |
| 2026-09-11 | 20.14 | 20.14 | 20.14 | 20.14 | +0.524% | 25 | -0.031% |
| 2026-09-10 | 20.04 | 20.04 | 20.04 | 20.04 | +0.025% | 131 | +0.493% |
| 2026-09-09 | 20.04 | 20.04 | 20.04 | 20.04 | -0.150% | 25 | +0.518% |
| 2026-09-08 | 19.88 | 20.07 | 19.77 | 20.07 | +1.390% | 307 | +0.368% |
| 2026-09-04 | 19.80 | 19.80 | 19.79 | 19.79 | -1.103% | 133 | +1.763% |
| 2026-09-03 | 20.01 | 20.01 | 20.01 | 20.01 | +1.930% | 35 | +0.640% |
| 2026-09-02 | 19.63 | 19.63 | 19.63 | 19.63 | -0.422% | 24 | +2.582% |
| 2026-09-01 | 19.71 | 19.71 | 19.71 | 19.71 | -1.004% | 63 | +2.150% |
| 2026-08-31 | 19.91 | 19.91 | 19.91 | 19.91 | +1.169% | 50 | +1.124% |
| 2026-08-28 | 19.68 | 19.68 | 19.68 | 19.68 | -1.049% | 84 | +2.306% |
| 2026-08-27 | 19.89 | 19.89 | 19.89 | 19.89 | +0.523% | 21 | +1.233% |
| 2026-08-26 | 19.79 | 19.79 | 19.79 | 19.79 | +0.431% | 53 | +1.763% |
| 2026-08-25 | 19.70 | 19.70 | 19.70 | 19.70 | -0.127% | 26 | +2.201% |
| 2026-08-24 | 19.73 | 19.73 | 19.73 | 19.73 | +0.051% | 27 | +2.072% |
| 2026-08-21 | 19.72 | 19.72 | 19.72 | 19.72 | -0.655% | 84 | +2.124% |
| 2026-08-20 | 19.85 | 19.85 | 19.85 | 19.85 | -0.025% | 75 | +1.455% |
| 2026-08-19 | 19.86 | 19.86 | 19.86 | 19.86 | +0.710% | 23 | +1.429% |
| 2026-08-18 | 19.71 | 19.71 | 19.71 | 19.71 | -0.051% | 24 | +2.150% |
| 2026-08-17 | 19.73 | 19.73 | 19.73 | 19.73 | +0.331% | 23 | +2.098% |
| 2026-08-14 | 19.66 | 19.66 | 19.66 | 19.66 | -0.531% | 31 | +2.435% |
| 2026-08-13 | 19.69 | 19.77 | 19.69 | 19.77 | +0.279% | 412 | +1.891% |
| 2026-08-12 | 19.71 | 19.71 | 19.71 | 19.71 | +0.152% | 20 | +2.176% |
| 2026-08-11 | 19.68 | 19.68 | 19.68 | 19.68 | -0.025% | 28 | +2.331% |
| 2026-08-10 | 19.68 | 19.68 | 19.68 | 19.68 | +0.102% | 85 | +2.305% |
| 2026-08-07 | 19.66 | 19.66 | 19.66 | 19.66 | -0.707% | 32 | +2.409% |
| 2026-08-06 | 19.80 | 19.80 | 19.80 | 19.80 | +0.025% | 23 | +1.685% |
| 2026-08-05 | 19.67 | 19.80 | 19.67 | 19.80 | +0.533% | 137 | +1.711% |
| 2026-08-04 | 19.70 | 19.70 | 19.70 | 19.70 | +0.030% | 46 | +2.253% |
| 2026-08-03 | 19.62 | 19.76 | 19.62 | 19.69 | -0.384% | 339 | +2.284% |
| 2026-07-31 | 19.77 | 19.77 | 19.77 | 19.77 | -2.611% | 25 | +1.891% |
| 2026-07-30 | 20.30 | 20.30 | 20.30 | 20.30 | +0.993% | 30 | -0.770% |
| 2026-07-29 | 20.10 | 20.10 | 20.10 | 20.10 | -0.469% | 376 | +0.216% |
| 2026-07-28 | 20.19 | 20.19 | 20.19 | 20.19 | -0.493% | 76 | -0.254% |
| 2026-07-27 | 20.29 | 20.29 | 20.29 | 20.29 | +1.450% | 43 | -0.745% |
| 2026-07-24 | 20.00 | 20.00 | 20.00 | 20.00 | -0.865% | 29 | +0.694% |
| 2026-07-23 | 20.17 | 20.17 | 20.17 | 20.17 | -0.716% | 17 | -0.177% |
| 2026-07-22 | 20.32 | 20.32 | 20.32 | 20.32 | +0.182% | 56 | -0.892% |
| 2026-07-21 | 20.28 | 20.28 | 20.28 | 20.28 | +0.337% | 29 | -0.711% |
| 2026-07-20 | 20.21 | 20.21 | 20.21 | 20.21 | +0.099% | 15 | -0.377% |
| 2026-07-17 | 20.20 | 20.20 | 20.20 | 20.20 | -0.883% | 24 | -0.278% |
| 2026-07-16 | 20.38 | 20.38 | 20.38 | 20.38 | 0.000% | 14 | -1.159% |
| 2026-07-15 | 20.38 | 20.38 | 20.38 | 20.38 | +0.199% | 24 | -1.159% |
| 2026-07-14 | 20.33 | 20.33 | 20.33 | 20.33 | +0.921% | 15 | -0.963% |
| 2026-07-13 | 20.15 | 20.15 | 20.15 | 20.15 | +0.519% | 35 | -0.051% |
| 2026-07-10 | 20.05 | 20.05 | 20.05 | 20.05 | +0.475% | 23 | +0.468% |
| 2026-07-09 | 19.95 | 19.95 | 19.95 | 19.95 | +0.394% | 37 | +0.945% |
| 2026-07-08 | 19.87 | 19.87 | 19.87 | 19.87 | -0.961% | 14 | +1.342% |
| 2026-07-07 | 20.18 | 20.18 | 20.07 | 20.07 | -0.050% | 826 | +0.368% |
| 2026-07-06 | 19.95 | 20.07 | 19.95 | 20.07 | -0.025% | 260 | +0.318% |
| 2026-07-02 | 20.08 | 20.08 | 20.08 | 20.08 | +0.075% | 16 | +0.293% |
| 2026-07-01 | 20.07 | 20.07 | 20.07 | 20.07 | +1.083% | 54 | +0.368% |
| 2026-06-30 | 19.85 | 19.85 | 19.85 | 19.85 | -1.195% | 33 | +1.455% |
| 2026-06-29 | 20.03 | 20.09 | 20.03 | 20.09 | -0.223% | 131 | +0.243% |
| 2026-06-26 | 20.17 | 20.18 | 20.14 | 20.14 | -1.057% | 413 | +0.019% |
| 2026-06-25 | 20.35 | 20.35 | 20.35 | 20.35 | -0.529% | 23 | -1.038% |
| 2026-06-24 | 20.46 | 20.46 | 20.46 | 20.46 | -1.501% | 5 | -1.561% |
| 2026-06-23 | 20.77 | 20.77 | 20.77 | 20.77 | -2.270% | 5 | -3.039% |
| 2026-06-22 | 21.25 | 21.25 | 21.25 | 21.25 | -0.848% | 4 | -5.240% |
| 2026-06-18 | 21.43 | 21.43 | 21.43 | 21.43 | -1.856% | 44 | -6.044% |
| 2026-06-17 | 21.84 | 21.84 | 21.84 | 21.84 | -1.456% | 19 | -7.788% |
| 2026-06-16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.416% | 77 | -9.131% |
| 2026-06-15 | 22.25 | 22.25 | 22.25 | 22.25 | +1.044% | 9 | -9.509% |
| 2026-06-12 | 22.02 | 22.02 | 22.02 | 22.02 | -0.878% | 4 | -8.564% |
| 2026-06-11 | 22.22 | 22.22 | 22.22 | 22.22 | +1.345% | 1 | -9.366% |
| 2026-06-10 | 21.93 | 21.93 | 21.93 | 21.93 | -0.612% | 21 | -8.147% |
| 2026-06-09 | 22.06 | 22.06 | 22.06 | 22.06 | -0.720% | 12 | -8.709% |
| 2026-06-08 | 22.22 | 22.22 | 22.22 | 22.22 | -0.090% | 261 | -9.366% |
| 2026-06-05 | 22.24 | 22.24 | 22.24 | 22.24 | -1.068% | 64 | -9.448% |
| 2026-06-04 | 22.48 | 22.48 | 22.48 | 22.48 | -0.222% | 14 | -10.415% |
| 2026-06-03 | 22.53 | 22.53 | 22.53 | 22.53 | -1.851% | 27 | -10.613% |
| 2026-06-02 | 22.95 | 22.95 | 22.95 | 22.95 | -1.868% | 24 | -12.268% |
| 2026-06-01 | 23.39 | 23.39 | 23.39 | 23.39 | +0.071% | 36 | -13.907% |
| 2026-05-29 | 23.38 | 23.38 | 23.38 | 23.38 | -0.906% | 7 | -13.846% |
| 2026-05-28 | 23.46 | 23.59 | 23.46 | 23.59 | -0.699% | 137 | -14.626% |
| 2026-05-27 | 23.74 | 23.75 | 23.74 | 23.75 | -0.201% | 228 | -15.223% |
| 2026-05-26 | 23.72 | 23.80 | 23.72 | 23.80 | +1.181% | 1,009 | -15.393% |
| 2026-05-22 | 23.52 | 23.52 | 23.52 | 23.52 | -2.285% | 129 | -14.394% |
| 2026-05-21 | 24.07 | 24.07 | 24.07 | 24.07 | +0.250% | 16 | -16.350% |
| 2026-05-20 | 24.02 | 24.02 | 24.02 | 24.02 | +0.571% | 68 | -16.141% |
| 2026-05-19 | 23.88 | 23.88 | 23.88 | 23.88 | -0.340% | 41 | -15.662% |
| 2026-05-18 | 23.95 | 23.96 | 23.90 | 23.96 | -1.503% | 321 | -15.948% |
| 2026-05-15 | 24.33 | 24.33 | 24.33 | 24.33 | -3.105% | 53 | -17.211% |
| 2026-05-14 | 25.11 | 25.11 | 25.11 | 25.11 | +1.067% | 303 | -19.782% |
| 2026-05-13 | 24.84 | 24.84 | 24.84 | 24.84 | -0.560% | 68 | -18.926% |
| 2026-05-12 | 24.98 | 24.98 | 24.98 | 24.98 | -0.750% | 166 | -19.380% |
| 2026-05-11 | 25.17 | 25.17 | 25.17 | 25.17 | +1.857% | 28 | -19.985% |
| 2026-05-08 | 24.25 | 24.71 | 24.25 | 24.71 | -0.887% | 581 | -18.499% |
| 2026-05-07 | 24.99 | 24.99 | 24.93 | 24.93 | -1.497% | 988 | -19.222% |
| 2026-05-06 | 25.31 | 25.31 | 25.31 | 25.31 | -0.413% | 5 | -20.431% |
| 2026-05-05 | 25.44 | 25.44 | 25.41 | 25.41 | +0.316% | 151 | -20.760% |
| 2026-05-04 | 25.34 | 25.34 | 25.34 | 25.34 | +1.401% | 145 | -20.510% |
| 2026-05-01 | 25.02 | 25.02 | 24.98 | 24.98 | +0.422% | 330 | -19.396% |
| 2026-04-30 | 24.92 | 24.92 | 24.88 | 24.88 | +0.986% | 231 | -19.056% |
| 2026-04-29 | 24.64 | 24.64 | 24.64 | 24.64 | -1.913% | 21 | -18.259% |
| 2026-04-28 | 25.12 | 25.12 | 25.12 | 25.12 | 0.000% | 2 | -19.822% |