MAAY Historical Prices
GraniteShares YieldBOOST MARA ETF · daily open, high, low, close & volume
Trading days
246
Period high
24.89
Period low
3.92
Period change
-83.58%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | +0.08% | 89,706 |
| Oct 27, 2026 | 3.96 | 3.99 | 3.96 | 3.97 | +0.20% | 33,123 |
| Oct 26, 2026 | 4.05 | 4.05 | 3.92 | 3.96 | -1.25% | 34,800 |
| Oct 23, 2026 | 4.05 | 4.08 | 4.01 | 4.01 | -2.53% | 49,279 |
| Oct 22, 2026 | 4.17 | 4.17 | 4.11 | 4.12 | -1.31% | 45,122 |
| Oct 21, 2026 | 4.20 | 4.25 | 4.16 | 4.17 | -0.26% | 38,405 |
| Oct 20, 2026 | 4.17 | 4.22 | 4.17 | 4.18 | +0.02% | 21,382 |
| Oct 19, 2026 | 4.16 | 4.21 | 4.16 | 4.18 | -1.32% | 48,761 |
| Oct 16, 2026 | 4.29 | 4.29 | 4.18 | 4.24 | -2.97% | 68,626 |
| Oct 15, 2026 | 4.30 | 4.37 | 4.29 | 4.37 | +1.16% | 66,791 |
| Oct 14, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | -1.25% | 41,466 |
| Oct 13, 2026 | 4.40 | 4.40 | 4.36 | 4.37 | -1.02% | 24,300 |
| Oct 12, 2026 | 4.42 | 4.42 | 4.40 | 4.42 | -0.12% | 31,158 |
| Oct 9, 2026 | 4.47 | 4.47 | 4.39 | 4.43 | -3.16% | 31,569 |
| Oct 8, 2026 | 4.57 | 4.57 | 4.52 | 4.57 | -0.44% | 65,443 |
| Oct 7, 2026 | 4.68 | 4.68 | 4.55 | 4.59 | -2.16% | 66,522 |
| Oct 6, 2026 | 4.70 | 4.72 | 4.69 | 4.69 | -0.18% | 58,965 |
| Oct 5, 2026 | 4.76 | 4.76 | 4.66 | 4.70 | -0.42% | 60,929 |
| Oct 2, 2026 | 4.78 | 4.83 | 4.71 | 4.72 | -2.28% | 143,548 |
| Oct 1, 2026 | 4.85 | 4.85 | 4.80 | 4.83 | -0.41% | 136,408 |
| Sep 30, 2026 | 4.91 | 4.91 | 4.84 | 4.85 | -0.72% | 35,997 |
| Sep 29, 2026 | 4.97 | 4.97 | 4.88 | 4.89 | -0.71% | 29,758 |
| Sep 28, 2026 | 4.95 | 4.98 | 4.91 | 4.92 | -0.81% | 24,959 |
| Sep 25, 2026 | 5.03 | 5.04 | 4.90 | 4.96 | -3.88% | 133,075 |
| Sep 24, 2026 | 5.19 | 5.19 | 5.12 | 5.16 | +0.19% | 119,298 |
| Sep 23, 2026 | 5.22 | 5.22 | 5.14 | 5.15 | +0.06% | 82,988 |
| Sep 22, 2026 | 5.14 | 5.19 | 5.13 | 5.15 | +0.24% | 78,443 |
| Sep 21, 2026 | 5.14 | 5.14 | 5.13 | 5.13 | -0.10% | 41,203 |
| Sep 18, 2026 | 5.15 | 5.15 | 5.09 | 5.14 | -0.29% | 55,776 |
| Sep 17, 2026 | 5.14 | 5.19 | 5.08 | 5.16 | +1.18% | 46,486 |
| Sep 16, 2026 | 5.15 | 5.18 | 5.07 | 5.09 | -0.81% | 7,616 |
| Sep 15, 2026 | 5.16 | 5.17 | 5.13 | 5.14 | -0.81% | 29,559 |
| Sep 14, 2026 | 5.19 | 5.22 | 5.12 | 5.18 | -1.18% | 23,802 |
| Sep 11, 2026 | 5.18 | 5.24 | 5.18 | 5.24 | -0.37% | 28,236 |
| Sep 10, 2026 | 5.28 | 5.29 | 5.21 | 5.26 | -0.76% | 41,993 |
| Sep 9, 2026 | 5.28 | 5.31 | 5.28 | 5.30 | +0.19% | 22,786 |
| Sep 8, 2026 | 5.27 | 5.30 | 5.21 | 5.29 | +0.48% | 29,807 |
| Sep 4, 2026 | 5.31 | 5.31 | 5.24 | 5.26 | -1.78% | 52,228 |
| Sep 3, 2026 | 5.28 | 5.58 | 5.26 | 5.36 | +1.90% | 76,931 |
| Sep 2, 2026 | 5.26 | 5.29 | 5.25 | 5.26 | -1.87% | 16,240 |
| Aug 31, 2026 | 5.38 | 5.38 | 5.30 | 5.36 | +0.28% | 41,915 |
| Aug 28, 2026 | 5.56 | 5.56 | 5.34 | 5.34 | -4.98% | 71,660 |
| Aug 27, 2026 | 5.55 | 5.67 | 5.55 | 5.63 | +1.39% | 127,706 |
| Aug 26, 2026 | 5.56 | 5.57 | 5.52 | 5.55 | -0.40% | 57,586 |
| Aug 25, 2026 | 5.53 | 5.58 | 5.52 | 5.57 | +0.91% | 43,081 |
| Aug 24, 2026 | 5.53 | 5.56 | 5.52 | 5.52 | +0.00% | 33,051 |
| Aug 21, 2026 | 5.55 | 5.55 | 5.51 | 5.52 | -1.85% | 58,000 |
| Aug 20, 2026 | 5.59 | 5.66 | 5.58 | 5.62 | +1.63% | 108,876 |
| Aug 19, 2026 | 5.36 | 5.53 | 5.33 | 5.53 | +3.03% | 6,483 |
| Aug 18, 2026 | 5.46 | 5.47 | 5.37 | 5.37 | -2.09% | 28,455 |
| Aug 17, 2026 | 5.39 | 5.49 | 5.39 | 5.49 | +1.96% | 10,326 |
| Aug 14, 2026 | 5.33 | 5.40 | 5.33 | 5.38 | -2.62% | 47,845 |
| Aug 13, 2026 | 5.58 | 5.58 | 5.51 | 5.53 | -1.07% | 46,606 |
| Aug 12, 2026 | 5.57 | 5.63 | 5.57 | 5.58 | +0.00% | 23,319 |
| Aug 11, 2026 | 5.60 | 5.60 | 5.57 | 5.58 | +0.20% | 15,379 |
| Aug 10, 2026 | 5.61 | 5.61 | 5.57 | 5.57 | -0.46% | 23,656 |
| Aug 7, 2026 | 5.69 | 5.69 | 5.60 | 5.60 | -3.63% | 28,892 |
| Aug 6, 2026 | 5.84 | 5.87 | 5.81 | 5.81 | -0.75% | 54,696 |
| Aug 5, 2026 | 5.88 | 5.88 | 5.85 | 5.85 | -0.02% | 6,579 |
| Aug 4, 2026 | 5.87 | 5.87 | 5.85 | 5.86 | -0.13% | 32,125 |
| Aug 3, 2026 | 5.82 | 5.88 | 5.80 | 5.86 | +0.65% | 20,262 |
| Jul 31, 2026 | 5.85 | 5.85 | 5.81 | 5.83 | -2.27% | 13,372 |
| Jul 30, 2026 | 5.96 | 5.98 | 5.94 | 5.96 | +2.05% | 28,479 |
| Jul 29, 2026 | 5.92 | 5.95 | 5.84 | 5.84 | -1.50% | 36,151 |
| Jul 28, 2026 | 6.02 | 6.02 | 5.90 | 5.93 | -1.09% | 61,466 |
| Jul 27, 2026 | 6.00 | 6.00 | 5.96 | 5.99 | -0.67% | 12,631 |
| Jul 24, 2026 | 6.04 | 6.07 | 6.02 | 6.04 | -2.58% | 45,892 |
| Jul 23, 2026 | 6.16 | 6.23 | 6.14 | 6.20 | +0.74% | 57,701 |
| Jul 22, 2026 | 6.13 | 6.16 | 6.11 | 6.15 | +1.38% | 17,743 |
| Jul 21, 2026 | 6.03 | 6.12 | 6.01 | 6.07 | +0.76% | 32,967 |
| Jul 20, 2026 | 6.00 | 6.03 | 5.95 | 6.02 | +2.03% | 34,529 |
| Jul 17, 2026 | 5.94 | 5.96 | 5.90 | 5.90 | -3.12% | 8,230 |
| Jul 16, 2026 | 6.13 | 6.14 | 6.09 | 6.09 | -1.46% | 8,965 |
| Jul 15, 2026 | 6.16 | 6.19 | 6.08 | 6.18 | +1.48% | 10,087 |
| Jul 14, 2026 | 6.09 | 6.12 | 6.04 | 6.09 | -0.28% | 38,755 |
| Jul 13, 2026 | 6.15 | 6.15 | 6.08 | 6.11 | -0.86% | 16,564 |
| Jul 10, 2026 | 6.18 | 6.19 | 6.12 | 6.16 | -2.07% | 13,692 |
| Jul 9, 2026 | 6.27 | 6.31 | 6.27 | 6.29 | +1.70% | 18,597 |
| Jul 8, 2026 | 6.08 | 6.19 | 6.08 | 6.18 | -0.34% | 2,117 |
| Jul 7, 2026 | 6.29 | 6.29 | 6.20 | 6.21 | -1.82% | 16,258 |
| Jul 6, 2026 | 6.20 | 6.37 | 6.18 | 6.32 | +0.80% | 5,217 |
| Jul 2, 2026 | 6.44 | 6.44 | 6.25 | 6.27 | -4.41% | 22,651 |
| Jul 1, 2026 | 6.61 | 6.69 | 6.52 | 6.56 | -1.06% | 15,336 |
| Jun 30, 2026 | 6.61 | 6.63 | 6.57 | 6.63 | -0.61% | 22,404 |
| Jun 29, 2026 | 6.85 | 6.85 | 6.60 | 6.67 | -0.74% | 9,885 |
| Jun 26, 2026 | 6.62 | 6.72 | 6.60 | 6.72 | -0.88% | 6,919 |
| Jun 25, 2026 | 6.81 | 6.81 | 6.73 | 6.78 | +0.19% | 2,451 |
| Jun 24, 2026 | 6.79 | 6.79 | 6.66 | 6.77 | -0.40% | 21,756 |
| Jun 23, 2026 | 6.70 | 6.80 | 6.70 | 6.79 | +0.37% | 19,980 |
| Jun 22, 2026 | 6.73 | 6.79 | 6.73 | 6.77 | +1.41% | 4,120 |
| Jun 18, 2026 | 6.71 | 6.71 | 6.63 | 6.68 | -1.56% | 6,145 |
| Jun 17, 2026 | 6.80 | 6.81 | 6.78 | 6.78 | -0.21% | 18,899 |
| Jun 16, 2026 | 6.81 | 6.81 | 6.78 | 6.80 | +0.23% | 9,475 |
| Jun 15, 2026 | 6.79 | 6.79 | 6.77 | 6.78 | +0.37% | 9,815 |
| Jun 12, 2026 | 6.71 | 6.79 | 6.71 | 6.75 | -0.81% | 16,998 |
| Jun 11, 2026 | 6.71 | 6.81 | 6.71 | 6.81 | +1.26% | 3,361 |
| Jun 10, 2026 | 6.81 | 6.84 | 6.70 | 6.73 | -1.52% | 12,388 |
| Jun 9, 2026 | 6.95 | 6.99 | 6.76 | 6.83 | -1.22% | 11,023 |
| Jun 8, 2026 | 6.83 | 6.93 | 6.80 | 6.91 | +1.74% | 8,757 |
| Jun 5, 2026 | 6.91 | 6.91 | 6.78 | 6.79 | -4.06% | 23,075 |
| Jun 4, 2026 | 7.12 | 7.12 | 7.03 | 7.08 | +0.18% | 24,023 |
| Jun 3, 2026 | 7.08 | 7.11 | 6.98 | 7.07 | +0.13% | 14,185 |
| Jun 2, 2026 | 7.10 | 7.13 | 7.06 | 7.06 | -0.77% | 24,550 |
| Jun 1, 2026 | 6.99 | 7.12 | 6.98 | 7.12 | +0.21% | 6,497 |
| May 29, 2026 | 6.98 | 7.10 | 6.95 | 7.10 | -0.49% | 14,510 |
| May 28, 2026 | 7.09 | 7.15 | 7.08 | 7.13 | -0.13% | 12,801 |
| May 27, 2026 | 7.14 | 7.15 | 7.12 | 7.14 | +0.20% | 6,039 |
| May 26, 2026 | 7.11 | 7.15 | 7.11 | 7.13 | +0.71% | 14,158 |
| May 22, 2026 | 7.00 | 7.10 | 7.00 | 7.08 | -1.49% | 11,125 |
| May 21, 2026 | 7.15 | 7.20 | 7.15 | 7.19 | +0.60% | 38,592 |
| May 20, 2026 | 7.08 | 7.18 | 7.04 | 7.14 | +2.07% | 29,088 |
| May 19, 2026 | 6.89 | 7.01 | 6.85 | 7.00 | +0.85% | 4,698 |
| May 18, 2026 | 6.95 | 6.95 | 6.90 | 6.94 | -0.68% | 5,653 |
| May 15, 2026 | 7.06 | 7.06 | 6.96 | 6.99 | -3.29% | 10,176 |
| May 14, 2026 | 7.14 | 7.27 | 7.14 | 7.23 | +0.97% | 9,956 |
| May 13, 2026 | 7.19 | 7.31 | 7.13 | 7.16 | -0.67% | 13,963 |
| May 12, 2026 | 7.25 | 7.25 | 7.03 | 7.20 | -1.77% | 6,592 |
| May 11, 2026 | 7.27 | 7.37 | 7.23 | 7.33 | +1.25% | 7,564 |
| May 8, 2026 | 7.19 | 7.28 | 7.16 | 7.24 | -1.12% | 7,496 |
| May 7, 2026 | 7.37 | 7.39 | 7.29 | 7.33 | -0.75% | 13,977 |
| May 6, 2026 | 7.36 | 7.39 | 7.36 | 7.38 | +0.62% | 7,695 |
| May 5, 2026 | 7.31 | 7.34 | 7.30 | 7.33 | +0.54% | 3,980 |
| May 4, 2026 | 7.21 | 7.30 | 7.21 | 7.30 | +1.20% | 8,621 |
| May 1, 2026 | 7.29 | 7.30 | 7.20 | 7.21 | -3.36% | 11,064 |
| Apr 30, 2026 | 7.25 | 7.46 | 7.25 | 7.46 | +2.96% | 22,204 |
| Apr 29, 2026 | 7.25 | 7.25 | 7.22 | 7.25 | -0.88% | 7,137 |
| Apr 28, 2026 | 7.35 | 7.36 | 7.28 | 7.31 | -1.29% | 6,582 |
| Apr 27, 2026 | 7.55 | 7.55 | 7.40 | 7.41 | -2.30% | 12,355 |
| Apr 24, 2026 | 7.53 | 7.61 | 7.53 | 7.58 | -2.20% | 5,557 |
| Apr 23, 2026 | 7.71 | 7.80 | 7.71 | 7.75 | -0.09% | 8,933 |
| Apr 22, 2026 | 7.75 | 7.77 | 7.73 | 7.76 | +0.97% | 8,175 |
| Apr 21, 2026 | 7.73 | 7.73 | 7.67 | 7.68 | -0.35% | 8,228 |
| Apr 20, 2026 | 7.68 | 7.71 | 7.63 | 7.71 | +0.63% | 9,855 |
| Apr 17, 2026 | 7.66 | 7.78 | 7.62 | 7.66 | -1.81% | 17,166 |
| Apr 16, 2026 | 7.62 | 7.80 | 7.60 | 7.80 | +2.06% | 9,582 |
| Apr 15, 2026 | 7.66 | 7.66 | 7.63 | 7.64 | -0.19% | 17,841 |
| Apr 14, 2026 | 7.64 | 7.68 | 7.61 | 7.66 | +0.07% | 5,495 |
| Apr 13, 2026 | 7.41 | 7.66 | 7.41 | 7.65 | +2.20% | 12,735 |
| Apr 10, 2026 | 7.48 | 7.50 | 7.45 | 7.49 | -1.56% | 17,518 |
| Apr 9, 2026 | 7.53 | 7.67 | 7.53 | 7.61 | +0.06% | 9,675 |
| Apr 8, 2026 | 7.58 | 7.62 | 7.57 | 7.60 | +0.68% | 10,964 |
| Apr 7, 2026 | 7.52 | 7.55 | 7.39 | 7.55 | -0.35% | 4,538 |
| Apr 6, 2026 | 7.51 | 7.58 | 7.51 | 7.58 | +1.20% | 6,532 |
| Apr 2, 2026 | 7.27 | 7.49 | 7.13 | 7.49 | -2.18% | 11,646 |
| Apr 1, 2026 | 7.86 | 7.86 | 7.66 | 7.66 | -1.60% | 6,666 |
| Mar 31, 2026 | 7.67 | 7.78 | 7.57 | 7.78 | +1.30% | 14,970 |
| Mar 30, 2026 | 7.76 | 7.76 | 7.67 | 7.68 | -0.58% | 9,080 |
| Mar 27, 2026 | 7.88 | 7.88 | 7.69 | 7.72 | -4.22% | 16,135 |
| Mar 26, 2026 | 8.11 | 8.28 | 8.03 | 8.07 | +0.13% | 14,777 |
| Mar 25, 2026 | 8.11 | 8.13 | 8.04 | 8.05 | -0.86% | 4,701 |
| Mar 24, 2026 | 8.30 | 8.33 | 8.12 | 8.13 | -3.21% | 14,180 |
| Mar 23, 2026 | 8.34 | 8.52 | 8.31 | 8.39 | +1.09% | 8,705 |
| Mar 20, 2026 | 8.46 | 8.55 | 8.30 | 8.30 | -4.44% | 13,721 |
| Mar 19, 2026 | 8.60 | 8.70 | 8.50 | 8.69 | +0.17% | 18,970 |
| Mar 18, 2026 | 8.67 | 8.73 | 8.66 | 8.68 | -0.16% | 5,434 |
| Mar 17, 2026 | 8.63 | 8.72 | 8.63 | 8.69 | +0.35% | 8,223 |
| Mar 16, 2026 | 8.68 | 8.71 | 8.65 | 8.66 | +0.56% | 6,805 |
| Mar 13, 2026 | 8.61 | 8.69 | 8.59 | 8.61 | -0.21% | 7,844 |
| Mar 12, 2026 | 8.51 | 8.64 | 8.46 | 8.63 | -0.57% | 11,045 |
| Mar 11, 2026 | 8.72 | 8.79 | 8.62 | 8.68 | -0.66% | 6,935 |
| Mar 10, 2026 | 8.79 | 8.85 | 8.72 | 8.74 | -1.17% | 4,502 |
| Mar 9, 2026 | 8.78 | 8.87 | 8.76 | 8.84 | +0.72% | 12,242 |
| Mar 6, 2026 | 8.88 | 8.88 | 8.76 | 8.78 | -4.08% | 5,538 |
| Mar 5, 2026 | 9.26 | 9.27 | 9.10 | 9.15 | -2.85% | 23,008 |
| Mar 4, 2026 | 9.33 | 9.46 | 9.29 | 9.42 | +2.84% | 10,631 |
| Mar 3, 2026 | 9.32 | 9.32 | 9.15 | 9.16 | -2.82% | 13,590 |
| Mar 2, 2026 | 9.23 | 9.47 | 9.17 | 9.43 | +0.49% | 17,787 |
| Feb 27, 2026 | 9.52 | 9.76 | 9.30 | 9.38 | -0.32% | 22,591 |
| Feb 26, 2026 | 9.50 | 9.52 | 9.33 | 9.41 | -1.16% | 30,009 |
| Feb 25, 2026 | 9.42 | 9.84 | 9.42 | 9.52 | +1.06% | 18,794 |
| Feb 24, 2026 | 9.22 | 9.43 | 9.22 | 9.42 | +0.71% | 25,021 |
| Feb 23, 2026 | 9.20 | 9.37 | 9.20 | 9.35 | +0.91% | 13,383 |
| Feb 20, 2026 | 9.27 | 9.39 | 9.22 | 9.27 | -2.82% | 8,366 |
| Feb 19, 2026 | 9.43 | 9.59 | 9.25 | 9.54 | +0.73% | 16,710 |
| Feb 18, 2026 | 9.39 | 9.65 | 9.28 | 9.47 | -0.41% | 24,263 |
| Feb 17, 2026 | 9.77 | 9.78 | 9.42 | 9.51 | -2.74% | 19,476 |
| Feb 13, 2026 | 9.53 | 9.82 | 9.45 | 9.78 | +0.80% | 13,938 |
| Feb 12, 2026 | 9.91 | 9.93 | 9.66 | 9.70 | -3.91% | 59,795 |
| Feb 11, 2026 | 10.15 | 10.19 | 10.01 | 10.09 | -1.09% | 34,143 |
| Feb 10, 2026 | 10.48 | 10.50 | 10.20 | 10.21 | -2.64% | 20,410 |
| Feb 9, 2026 | 10.44 | 10.75 | 10.44 | 10.48 | -1.76% | 20,379 |
| Feb 6, 2026 | 10.37 | 10.69 | 10.27 | 10.67 | +0.18% | 24,935 |
| Feb 5, 2026 | 10.76 | 11.05 | 10.65 | 10.65 | -6.33% | 29,959 |
| Feb 4, 2026 | 11.52 | 11.54 | 11.30 | 11.37 | -1.95% | 16,378 |
| Feb 3, 2026 | 11.92 | 11.92 | 11.42 | 11.60 | -1.67% | 22,893 |
| Feb 2, 2026 | 12.01 | 12.19 | 11.69 | 11.79 | -3.09% | 20,809 |
| Jan 30, 2026 | 12.33 | 12.42 | 12.06 | 12.17 | -4.94% | 26,713 |
| Jan 29, 2026 | 12.93 | 13.11 | 12.61 | 12.80 | -2.34% | 15,229 |
| Jan 28, 2026 | 13.26 | 13.36 | 13.08 | 13.11 | +0.07% | 21,481 |
| Jan 27, 2026 | 12.79 | 13.13 | 12.64 | 13.10 | +2.48% | 15,047 |
| Jan 26, 2026 | 13.38 | 13.38 | 12.77 | 12.78 | -3.98% | 19,718 |
| Jan 23, 2026 | 13.11 | 13.57 | 12.91 | 13.31 | -1.25% | 36,494 |
| Jan 22, 2026 | 13.98 | 13.98 | 13.48 | 13.48 | -2.45% | 26,460 |
| Jan 21, 2026 | 13.74 | 14.40 | 13.55 | 13.82 | +0.73% | 26,244 |
| Jan 20, 2026 | 14.18 | 14.40 | 13.70 | 13.72 | -5.74% | 37,126 |
| Jan 16, 2026 | 14.15 | 14.64 | 13.83 | 14.56 | -0.34% | 19,036 |
| Jan 15, 2026 | 14.80 | 14.95 | 14.60 | 14.61 | -1.30% | 60,667 |
| Jan 14, 2026 | 14.83 | 14.90 | 14.73 | 14.80 | +0.81% | 29,181 |
| Jan 13, 2026 | 14.65 | 14.75 | 14.48 | 14.68 | +0.75% | 29,841 |
| Jan 12, 2026 | 13.94 | 14.62 | 13.86 | 14.57 | +4.43% | 26,214 |
| Jan 9, 2026 | 14.10 | 14.16 | 13.76 | 13.95 | -3.50% | 26,538 |
| Jan 8, 2026 | 14.05 | 14.56 | 14.03 | 14.46 | +1.98% | 59,290 |
| Jan 7, 2026 | 14.31 | 14.35 | 14.08 | 14.18 | -0.76% | 11,514 |
| Jan 6, 2026 | 14.55 | 14.55 | 14.13 | 14.29 | -1.07% | 17,754 |
| Jan 5, 2026 | 14.40 | 14.46 | 14.37 | 14.44 | +1.74% | 26,002 |
| Jan 2, 2026 | 13.59 | 14.21 | 13.59 | 14.19 | +2.27% | 9,054 |
| Dec 31, 2025 | 14.05 | 14.19 | 13.83 | 13.88 | -2.71% | 16,557 |
| Dec 30, 2025 | 14.51 | 14.56 | 14.27 | 14.27 | -1.69% | 26,082 |
| Dec 29, 2025 | 14.67 | 15.01 | 14.49 | 14.51 | -2.33% | 30,311 |
| Dec 26, 2025 | 15.38 | 15.38 | 14.80 | 14.86 | -5.69% | 13,913 |
| Dec 24, 2025 | 15.54 | 15.79 | 15.42 | 15.75 | +1.58% | 19,243 |
| Dec 23, 2025 | 15.68 | 15.68 | 15.33 | 15.51 | -1.81% | 18,819 |
| Dec 22, 2025 | 16.30 | 16.46 | 15.77 | 15.79 | -1.56% | 32,508 |
| Dec 19, 2025 | 15.94 | 16.10 | 15.84 | 16.05 | -2.22% | 25,674 |
| Dec 18, 2025 | 16.76 | 16.91 | 16.31 | 16.41 | -0.73% | 63,048 |
| Dec 17, 2025 | 16.91 | 16.91 | 16.53 | 16.53 | -2.13% | 14,028 |
| Dec 16, 2025 | 17.00 | 17.09 | 16.85 | 16.89 | -1.05% | 18,780 |
| Dec 15, 2025 | 17.60 | 17.84 | 17.07 | 17.07 | -4.04% | 45,991 |
| Dec 12, 2025 | 18.43 | 18.43 | 17.63 | 17.79 | -4.36% | 23,325 |
| Dec 11, 2025 | 18.41 | 18.68 | 18.04 | 18.60 | -0.18% | 77,823 |
| Dec 10, 2025 | 18.71 | 18.99 | 18.60 | 18.63 | -1.72% | 35,869 |
| Dec 9, 2025 | 18.77 | 19.07 | 18.65 | 18.96 | +0.64% | 14,513 |
| Dec 8, 2025 | 18.69 | 18.87 | 18.47 | 18.84 | +1.58% | 27,855 |
| Dec 5, 2025 | 18.75 | 18.81 | 18.45 | 18.55 | -4.89% | 9,175 |
| Dec 4, 2025 | 19.34 | 19.77 | 19.13 | 19.50 | +0.98% | 36,253 |
| Dec 3, 2025 | 19.00 | 19.40 | 18.80 | 19.31 | +2.32% | 25,464 |
| Dec 2, 2025 | 18.50 | 19.11 | 18.50 | 18.87 | +2.15% | 29,495 |
| Dec 1, 2025 | 18.50 | 18.56 | 17.94 | 18.48 | -1.75% | 20,228 |
| Nov 28, 2025 | 18.95 | 18.95 | 18.62 | 18.80 | -3.14% | 10,800 |
| Nov 26, 2025 | 19.29 | 19.45 | 19.21 | 19.42 | +1.08% | 41,941 |
| Nov 25, 2025 | 19.10 | 19.21 | 18.82 | 19.21 | +0.41% | 10,970 |
| Nov 24, 2025 | 18.64 | 19.13 | 18.64 | 19.13 | +2.80% | 11,420 |
| Nov 21, 2025 | 18.60 | 18.68 | 18.60 | 18.61 | -2.83% | 10,965 |
| Nov 20, 2025 | 19.81 | 20.53 | 19.15 | 19.15 | -1.89% | 14,478 |
| Nov 19, 2025 | 20.08 | 20.09 | 19.52 | 19.52 | -2.77% | 3,368 |
| Nov 18, 2025 | 19.86 | 20.20 | 19.85 | 20.07 | +0.98% | 5,656 |
| Nov 17, 2025 | 19.79 | 20.26 | 19.72 | 19.88 | -1.35% | 16,957 |
| Nov 14, 2025 | 20.47 | 20.49 | 20.15 | 20.15 | -4.84% | 18,994 |
| Nov 13, 2025 | 21.31 | 21.40 | 21.17 | 21.18 | -1.05% | 29,081 |
| Nov 12, 2025 | 22.00 | 22.00 | 21.34 | 21.40 | -1.17% | 12,686 |
| Nov 11, 2025 | 21.90 | 21.96 | 21.65 | 21.65 | -4.13% | 12,264 |
| Nov 10, 2025 | 23.06 | 23.06 | 22.56 | 22.58 | -0.77% | 5,483 |
| Nov 7, 2025 | 22.80 | 22.97 | 22.60 | 22.76 | -3.32% | 7,743 |
| Nov 6, 2025 | 24.43 | 24.46 | 23.54 | 23.54 | -3.99% | 28,725 |
| Nov 5, 2025 | 24.89 | 24.89 | 24.52 | 24.52 | +1.24% | 1,842 |
| Nov 4, 2025 | 24.84 | 24.84 | 24.22 | 24.22 | - | 1,300 |
Daily open, high, low, close and volume for GraniteShares YieldBOOST MARA ETF (MAAY). Showing 246 trading days. Unadjusted prices.