Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BIOY Historical Prices

GraniteShares YieldBOOST Biotech ETF · daily open, high, low, close & volume

Trading days
125
Period high
25.28
Period low
18.89
Period change
-22.85%
DateOpenHighLowCloseChangeVolume
Nov 3, 202619.3219.3619.3119.31+0.98%474
Nov 2, 202619.1819.2219.1119.12-0.48%2,051
Oct 30, 202619.2119.2619.1819.21-1.28%7,098
Oct 29, 202619.4819.4919.4619.46+0.20%1,577
Oct 28, 202619.3819.4419.3819.43+0.32%3,926
Oct 27, 202619.1419.3919.1419.36+1.13%1,600
Oct 26, 202619.1819.1819.1119.15+0.45%2,401
Oct 23, 202619.0219.0618.9619.06-1.33%1,179
Oct 22, 202619.3719.3719.3219.32-0.21%1,413
Oct 21, 202619.3619.3819.3519.36+0.05%1,745
Oct 20, 202619.3719.3719.3419.35+0.88%1,341
Oct 19, 202619.1019.2919.0719.18+1.46%1,485
Oct 16, 202619.4719.4718.8918.90-3.64%4,835
Oct 15, 202619.6519.6519.6219.62+1.34%1,226
Oct 14, 202619.5319.5319.3619.36-0.20%1,002
Oct 13, 202619.5619.5619.4019.40-1.96%1,675
Oct 12, 202620.1520.1519.7919.79-1.63%2,938
Oct 9, 202619.8020.1719.8020.11+0.92%781
Oct 8, 202619.9819.9819.7619.93-0.42%5,721
Oct 7, 202620.1020.1019.9820.02-0.32%920
Oct 6, 202620.5120.5120.0820.08-2.08%1,988
Oct 5, 202620.3320.5320.0920.50+1.25%3,852
Oct 2, 202620.2520.2520.2520.25-0.94%738
Oct 1, 202620.6120.6420.4520.45-0.77%7,800
Sep 30, 202620.5420.6320.5420.60+0.51%1,424
Sep 29, 202620.5020.5020.5020.50+0.42%160
Sep 28, 202620.1420.4620.1420.41+1.48%3,699
Sep 25, 202620.1420.1419.9820.12-1.20%2,239
Sep 24, 202620.2520.3720.0520.36+0.58%1,945
Sep 23, 202620.5420.5420.1820.24-1.80%1,420
Sep 22, 202620.5120.6120.5120.61+0.81%757
Sep 21, 202620.4620.4820.2820.45+0.86%2,372
Sep 18, 202620.2520.2820.2520.27-1.17%1,356
Sep 17, 202620.4720.5420.4720.52+1.76%1,238
Sep 16, 202620.2120.2820.0920.16+0.03%910
Sep 15, 202620.4020.4020.0720.15-1.27%4,204
Sep 14, 202620.2720.5220.2720.41+0.41%1,645
Sep 11, 202620.7020.7020.3320.33-3.25%1,149
Sep 9, 202621.1721.1721.0221.02-0.85%1,657
Sep 8, 202621.1921.2321.1921.20+0.13%1,498
Sep 4, 202621.1121.1821.1121.17-1.00%3,009
Sep 3, 202621.3221.3821.3221.38+0.16%1,150
Sep 2, 202621.2621.3421.2321.34+0.33%444
Aug 31, 202620.7221.3420.7121.27+1.66%2,751
Aug 28, 202621.2721.2720.9320.93-2.77%2,231
Aug 27, 202621.4821.5221.4721.52+0.44%4,151
Aug 26, 202621.4021.4721.3921.43+0.09%2,099
Aug 25, 202621.3421.4121.3421.41+1.18%660
Aug 24, 202621.1521.1921.1521.16-0.04%1,456
Aug 21, 202621.1921.1921.1421.17-0.96%1,071
Aug 20, 202621.4121.4121.3821.38-0.19%859
Aug 19, 202621.4121.4121.4121.41+0.85%589
Aug 18, 202621.1921.2321.1921.23+0.14%842
Aug 17, 202621.1321.2021.1321.20+0.66%1,214
Aug 14, 202620.8221.0720.7721.07-0.61%4,397
Aug 13, 202621.2821.2821.1821.19-0.31%4,719
Aug 12, 202621.2321.2821.2321.26+0.47%1,574
Aug 11, 202621.1421.1721.1421.16+0.17%587
Aug 10, 202621.0921.1721.0621.13+0.19%1,902
Aug 7, 202621.1121.1221.0521.09-1.03%1,579
Aug 6, 202621.3321.3421.2921.30+0.19%2,345
Aug 5, 202621.2421.2821.2421.27+0.24%1,032
Aug 4, 202621.1121.2221.0921.21+0.79%3,749
Aug 3, 202620.6621.1120.6621.05+0.44%1,485
Jul 31, 202620.9821.0520.8720.95-3.15%6,255
Jul 30, 202621.3221.6421.3121.64+1.71%5,067
Jul 29, 202621.4121.4921.2721.27-0.69%1,471
Jul 28, 202621.3621.4221.3421.42-0.26%869
Jul 27, 202621.4821.4821.4721.48+0.80%1,957
Jul 24, 202621.2021.3421.2021.30-1.05%1,248
Jul 23, 202621.3321.8921.3321.53+0.05%2,480
Jul 22, 202621.6121.6121.5221.52-0.32%3,878
Jul 21, 202621.6021.6021.5721.59+0.83%1,252
Jul 20, 202622.1622.2121.4121.41-3.35%2,760
Jul 17, 202622.1522.1622.0722.16+0.72%1,348
Jul 16, 202622.3022.3521.9422.00-1.78%2,228
Jul 15, 202622.2322.3922.1422.39+0.36%984
Jul 14, 202622.2522.3222.2322.32+0.09%3,663
Jul 13, 202622.4022.5022.2822.30-3.11%3,434
Jul 10, 202622.9323.0322.7523.01-1.91%3,882
Jul 9, 202623.4623.5323.4123.46+0.27%5,244
Jul 8, 202623.4223.4223.2423.39-0.13%4,618
Jul 7, 202623.4023.4523.3423.43+0.80%10,340
Jul 6, 202622.9923.2822.9923.24+0.33%1,484
Jul 2, 202623.0223.1623.0223.16+0.49%496
Jul 1, 202623.1423.1423.0523.05-0.43%1,578
Jun 30, 202623.1123.2423.1123.15+0.30%1,247
Jun 29, 202623.0823.1223.0823.08+0.04%1,008
Jun 26, 202623.0723.0723.0723.07-0.97%372
Jun 25, 202623.3423.3423.2723.30+0.19%2,528
Jun 24, 202623.2423.2923.2423.25+0.67%394
Jun 23, 202623.1023.1023.0923.09+0.46%672
Jun 22, 202623.0323.0322.9922.99+0.04%1,865
Jun 18, 202622.9122.9822.9122.98-0.76%248
Jun 17, 202623.1623.2223.1523.16+1.02%539
Jun 16, 202622.9022.9622.9022.92-0.15%754
Jun 15, 202622.9222.9522.9022.95+0.13%4,605
Jun 12, 202622.8922.9522.8922.92-0.85%711
Jun 11, 202623.0623.1223.0623.12+0.85%499
Jun 10, 202623.1323.1322.9322.93-0.39%1,562
Jun 9, 202623.0523.0522.8023.02+0.70%851
Jun 8, 202623.3323.3822.8622.86-1.19%1,340
Jun 5, 202623.6823.6923.1323.13-3.91%3,802
Jun 4, 202624.1124.1124.0724.07+1.86%1,480
Jun 3, 202623.4923.6323.4523.63+0.94%4,021
Jun 2, 202623.4123.4123.4123.41-2.46%122
Jun 1, 202624.0024.0024.0024.00+0.13%323
May 29, 202623.9023.9823.9023.97-1.09%871
May 28, 202624.1024.2924.1024.23+0.50%2,717
May 27, 202624.0924.1124.0924.11+0.44%465
May 26, 202624.0524.0524.0124.01+0.13%310
May 22, 202623.9724.0523.9223.98-0.89%4,043
May 21, 202624.2024.2024.2024.20+0.21%346
May 20, 202624.0124.1424.0124.14+1.51%268
May 19, 202623.7823.8523.7823.79-0.29%749
May 18, 202624.1024.1023.8623.86-1.85%886
May 15, 202624.7124.7124.3124.31-3.55%1,652
May 14, 202625.1525.2025.1525.20+0.12%1,110
May 13, 202625.0725.1725.0725.17+0.36%647
May 12, 202625.1125.1125.0825.08+0.08%493
May 11, 202625.0925.1025.0625.06+0.34%497
May 8, 202624.9024.9824.8924.98-0.47%703
May 7, 202625.2825.2825.0925.09-0.69%1,552
May 6, 202625.0625.2725.0625.27+0.95%1,064
May 5, 202625.1225.1225.0325.03-732

Daily open, high, low, close and volume for GraniteShares YieldBOOST Biotech ETF (BIOY). Showing 125 trading days. Unadjusted prices.