MTYY Historical Prices
GraniteShares YieldBOOST MSTR ETF · daily open, high, low, close & volume
Trading days
249
Period high
99.30
Period low
15.74
Period change
-83.82%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 15.74 | 15.76 | 15.74 | 15.76 | -3.02% | 2,378 |
| Oct 29, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | -0.77% | 169 |
| Oct 28, 2026 | 16.31 | 16.38 | 16.30 | 16.38 | -0.11% | 1,435 |
| Oct 27, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | +0.00% | 226 |
| Oct 26, 2026 | 16.72 | 16.72 | 16.39 | 16.39 | -1.12% | 4,070 |
| Oct 23, 2026 | 16.62 | 16.62 | 16.58 | 16.58 | -0.72% | 5,928 |
| Oct 22, 2026 | 16.70 | 16.73 | 16.67 | 16.70 | -0.77% | 6,383 |
| Oct 21, 2026 | 16.78 | 16.91 | 16.78 | 16.83 | +1.17% | 3,622 |
| Oct 20, 2026 | 16.23 | 16.67 | 16.23 | 16.64 | +1.65% | 10,656 |
| Oct 19, 2026 | 16.48 | 16.48 | 16.36 | 16.36 | -0.06% | 703 |
| Oct 16, 2026 | 16.70 | 16.70 | 16.38 | 16.38 | -3.42% | 2,665 |
| Oct 15, 2026 | 16.82 | 16.96 | 16.80 | 16.95 | +1.28% | 19,926 |
| Oct 14, 2026 | 16.75 | 16.75 | 16.71 | 16.74 | -3.08% | 1,159 |
| Oct 13, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | +0.01% | 161 |
| Oct 12, 2026 | 17.30 | 17.30 | 17.27 | 17.27 | -0.09% | 1,395 |
| Oct 9, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | -0.07% | 516 |
| Oct 8, 2026 | 17.21 | 17.36 | 17.21 | 17.30 | -0.59% | 2,741 |
| Oct 7, 2026 | 17.42 | 17.47 | 17.40 | 17.40 | -0.94% | 1,390 |
| Oct 6, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | +0.17% | 287 |
| Oct 5, 2026 | 17.50 | 17.54 | 17.50 | 17.54 | +0.60% | 851 |
| Oct 2, 2026 | 17.40 | 17.43 | 17.40 | 17.43 | -0.28% | 367 |
| Oct 1, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | +1.15% | 195 |
| Sep 30, 2026 | 17.39 | 17.43 | 17.28 | 17.28 | -1.00% | 870 |
| Sep 29, 2026 | 17.55 | 17.55 | 17.45 | 17.45 | -0.71% | 641 |
| Sep 28, 2026 | 17.55 | 17.66 | 17.55 | 17.58 | -0.23% | 1,397 |
| Sep 25, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | -0.96% | 539 |
| Sep 24, 2026 | 17.78 | 17.80 | 17.78 | 17.79 | -0.06% | 1,072 |
| Sep 23, 2026 | 17.77 | 17.80 | 17.77 | 17.80 | +0.03% | 640 |
| Sep 22, 2026 | 17.83 | 17.83 | 17.77 | 17.80 | +0.14% | 1,364 |
| Sep 21, 2026 | 17.75 | 17.77 | 17.75 | 17.77 | +0.51% | 684 |
| Sep 18, 2026 | 17.65 | 17.71 | 17.65 | 17.68 | +0.08% | 665 |
| Sep 17, 2026 | 17.64 | 17.67 | 17.54 | 17.66 | +1.32% | 635 |
| Sep 16, 2026 | 17.79 | 17.79 | 17.43 | 17.43 | -1.97% | 620 |
| Sep 15, 2026 | 17.82 | 17.90 | 17.71 | 17.79 | -1.33% | 2,666 |
| Sep 14, 2026 | 18.00 | 18.02 | 18.00 | 18.02 | +1.07% | 678 |
| Sep 11, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | -1.49% | 370 |
| Sep 9, 2026 | 18.18 | 18.18 | 18.08 | 18.11 | -0.25% | 1,860 |
| Sep 8, 2026 | 18.13 | 18.19 | 18.13 | 18.15 | -0.41% | 658 |
| Sep 4, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | -0.68% | 763 |
| Sep 3, 2026 | 18.34 | 18.38 | 18.34 | 18.35 | +2.46% | 2,342 |
| Sep 2, 2026 | 17.80 | 17.91 | 17.77 | 17.91 | -0.72% | 3,328 |
| Aug 31, 2026 | 17.93 | 18.04 | 17.93 | 18.04 | +0.61% | 1,101 |
| Aug 28, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | -1.18% | 453 |
| Aug 27, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | +1.06% | 478 |
| Aug 26, 2026 | 17.96 | 17.98 | 17.90 | 17.95 | +0.03% | 3,262 |
| Aug 25, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | +0.48% | 185 |
| Aug 24, 2026 | 17.79 | 17.86 | 17.79 | 17.86 | +0.08% | 1,422 |
| Aug 21, 2026 | 17.87 | 17.88 | 17.85 | 17.85 | -0.39% | 1,293 |
| Aug 20, 2026 | 17.90 | 17.94 | 17.90 | 17.92 | +0.17% | 739 |
| Aug 19, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | +1.97% | 321 |
| Aug 18, 2026 | 17.65 | 17.65 | 17.54 | 17.54 | -1.13% | 598 |
| Aug 17, 2026 | 17.58 | 17.75 | 17.58 | 17.75 | +0.80% | 1,552 |
| Aug 14, 2026 | 17.73 | 17.73 | 17.61 | 17.61 | -2.69% | 2,036 |
| Aug 13, 2026 | 17.90 | 18.18 | 17.90 | 18.09 | +0.59% | 2,183 |
| Aug 12, 2026 | 18.12 | 18.12 | 17.99 | 17.99 | -0.24% | 684 |
| Aug 11, 2026 | 18.16 | 18.16 | 18.03 | 18.03 | -0.43% | 846 |
| Aug 10, 2026 | 18.20 | 18.20 | 18.11 | 18.11 | -0.98% | 751 |
| Aug 7, 2026 | 18.29 | 18.35 | 18.29 | 18.29 | -0.44% | 962 |
| Aug 6, 2026 | 18.38 | 18.38 | 18.35 | 18.36 | -0.35% | 1,051 |
| Aug 5, 2026 | 18.35 | 18.44 | 18.35 | 18.43 | +0.44% | 724 |
| Aug 4, 2026 | 18.22 | 18.35 | 18.22 | 18.35 | +0.76% | 765 |
| Aug 3, 2026 | 17.99 | 18.21 | 17.99 | 18.21 | -0.10% | 630 |
| Jul 31, 2026 | 18.07 | 18.23 | 18.07 | 18.23 | -1.09% | 1,097 |
| Jul 30, 2026 | 18.41 | 18.43 | 18.37 | 18.43 | +0.46% | 1,909 |
| Jul 29, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | -1.47% | 250 |
| Jul 28, 2026 | 18.66 | 18.66 | 18.59 | 18.62 | -0.38% | 751 |
| Jul 27, 2026 | 18.64 | 18.69 | 18.59 | 18.69 | +0.88% | 1,598 |
| Jul 24, 2026 | 18.62 | 18.62 | 18.38 | 18.53 | -1.74% | 9,144 |
| Jul 23, 2026 | 18.98 | 18.98 | 18.79 | 18.86 | -1.64% | 6,238 |
| Jul 22, 2026 | 19.19 | 19.19 | 19.17 | 19.17 | +0.05% | 469 |
| Jul 21, 2026 | 19.13 | 19.16 | 19.09 | 19.16 | +1.16% | 1,279 |
| Jul 20, 2026 | 18.91 | 19.05 | 18.80 | 18.94 | +0.36% | 3,109 |
| Jul 17, 2026 | 18.78 | 18.87 | 18.78 | 18.87 | -0.54% | 649 |
| Jul 16, 2026 | 19.00 | 19.00 | 18.98 | 18.98 | -1.09% | 989 |
| Jul 15, 2026 | 19.06 | 19.18 | 19.06 | 19.18 | +0.46% | 525 |
| Jul 14, 2026 | 19.08 | 19.11 | 19.08 | 19.10 | +1.63% | 1,202 |
| Jul 13, 2026 | 18.77 | 18.79 | 18.71 | 18.79 | -0.97% | 4,888 |
| Jul 10, 2026 | 19.35 | 19.35 | 18.98 | 18.98 | -1.99% | 2,603 |
| Jul 9, 2026 | 19.43 | 19.43 | 19.35 | 19.36 | -0.51% | 1,889 |
| Jul 8, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | -0.15% | 362 |
| Jul 7, 2026 | 19.54 | 19.58 | 19.48 | 19.49 | -0.36% | 7,440 |
| Jul 6, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | +0.05% | 548 |
| Jul 2, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | -1.51% | 781 |
| Jul 1, 2026 | 19.40 | 19.85 | 19.40 | 19.85 | +2.91% | 1,920 |
| Jun 30, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | -1.78% | 847 |
| Jun 29, 2026 | 19.36 | 19.69 | 19.36 | 19.64 | +1.08% | 3,597 |
| Jun 26, 2026 | 19.52 | 19.52 | 19.42 | 19.43 | -2.04% | 2,602 |
| Jun 25, 2026 | 20.00 | 20.00 | 19.84 | 19.84 | -2.19% | 6,180 |
| Jun 24, 2026 | 20.42 | 20.42 | 20.23 | 20.28 | -0.76% | 2,661 |
| Jun 23, 2026 | 20.52 | 20.59 | 20.42 | 20.44 | -1.48% | 3,196 |
| Jun 22, 2026 | 21.13 | 21.23 | 20.71 | 20.74 | -1.45% | 4,766 |
| Jun 18, 2026 | 21.22 | 21.22 | 20.91 | 21.05 | -2.59% | 4,008 |
| Jun 17, 2026 | 21.76 | 21.83 | 21.61 | 21.61 | -0.66% | 1,058 |
| Jun 16, 2026 | 21.82 | 21.86 | 21.75 | 21.75 | -0.46% | 10,698 |
| Jun 15, 2026 | 21.89 | 21.89 | 21.83 | 21.85 | +0.69% | 1,802 |
| Jun 12, 2026 | 21.39 | 21.70 | 21.36 | 21.70 | -0.60% | 3,294 |
| Jun 11, 2026 | 21.59 | 21.83 | 21.50 | 21.83 | +0.22% | 7,073 |
| Jun 10, 2026 | 21.90 | 21.90 | 21.78 | 21.78 | -0.72% | 2,021 |
| Jun 9, 2026 | 22.36 | 22.38 | 21.94 | 21.94 | -2.55% | 2,473 |
| Jun 8, 2026 | 22.42 | 22.54 | 22.40 | 22.52 | +1.15% | 2,055 |
| Jun 5, 2026 | 22.31 | 22.31 | 22.08 | 22.26 | -2.69% | 5,244 |
| Jun 4, 2026 | 22.82 | 22.88 | 22.81 | 22.87 | -0.13% | 3,676 |
| Jun 3, 2026 | 22.93 | 22.94 | 22.89 | 22.91 | -0.37% | 1,855 |
| Jun 2, 2026 | 20.88 | 23.01 | 20.88 | 22.99 | -2.61% | 3,720 |
| Jun 1, 2026 | 23.82 | 23.82 | 23.40 | 23.61 | -2.13% | 5,132 |
| May 29, 2026 | 23.82 | 24.18 | 23.52 | 24.12 | +0.50% | 4,082 |
| May 28, 2026 | 24.24 | 24.24 | 23.70 | 24.00 | -0.98% | 2,429 |
| May 27, 2026 | 24.54 | 24.54 | 24.24 | 24.24 | -2.19% | 2,848 |
| May 26, 2026 | 24.90 | 25.19 | 24.72 | 24.78 | -0.01% | 4,376 |
| May 22, 2026 | 25.14 | 25.14 | 24.66 | 24.78 | -2.35% | 8,564 |
| May 21, 2026 | 25.44 | 25.62 | 25.32 | 25.38 | -0.70% | 7,656 |
| May 20, 2026 | 25.44 | 25.68 | 25.44 | 25.56 | -0.47% | 4,571 |
| May 19, 2026 | 25.74 | 25.86 | 25.68 | 25.68 | -0.58% | 1,538 |
| May 18, 2026 | 26.16 | 26.16 | 25.68 | 25.83 | -2.17% | 9,397 |
| May 15, 2026 | 26.46 | 26.52 | 26.22 | 26.40 | -3.07% | 3,284 |
| May 14, 2026 | 26.94 | 27.42 | 26.76 | 27.24 | +1.11% | 5,225 |
| May 13, 2026 | 27.60 | 27.60 | 26.94 | 26.94 | -3.02% | 2,862 |
| May 12, 2026 | 28.44 | 28.44 | 27.54 | 27.78 | -2.69% | 2,387 |
| May 11, 2026 | 28.20 | 28.62 | 27.90 | 28.55 | +1.88% | 6,854 |
| May 8, 2026 | 27.54 | 28.08 | 27.44 | 28.02 | -0.11% | 2,824 |
| May 7, 2026 | 28.26 | 28.38 | 27.90 | 28.05 | -1.78% | 3,673 |
| May 6, 2026 | 28.50 | 28.56 | 28.38 | 28.56 | +0.42% | 3,124 |
| May 5, 2026 | 28.20 | 28.62 | 28.20 | 28.44 | +0.32% | 7,793 |
| May 4, 2026 | 28.26 | 28.38 | 28.23 | 28.35 | +0.34% | 1,546 |
| May 1, 2026 | 28.02 | 28.38 | 27.90 | 28.25 | +0.40% | 1,850 |
| Apr 30, 2026 | 28.14 | 28.14 | 27.72 | 28.14 | +1.19% | 1,935 |
| Apr 29, 2026 | 28.32 | 28.32 | 27.66 | 27.81 | -1.07% | 6,476 |
| Apr 28, 2026 | 28.20 | 28.26 | 27.96 | 28.11 | -1.16% | 1,471 |
| Apr 27, 2026 | 28.62 | 28.92 | 28.35 | 28.44 | -0.63% | 1,812 |
| Apr 24, 2026 | 29.22 | 29.22 | 28.53 | 28.62 | -2.07% | 1,785 |
| Apr 23, 2026 | 29.64 | 29.64 | 29.22 | 29.22 | -1.10% | 1,881 |
| Apr 22, 2026 | 29.52 | 29.70 | 29.46 | 29.55 | +1.12% | 6,794 |
| Apr 21, 2026 | 29.64 | 29.64 | 29.22 | 29.22 | -0.50% | 2,762 |
| Apr 20, 2026 | 29.10 | 29.40 | 29.10 | 29.37 | +0.20% | 2,224 |
| Apr 17, 2026 | 29.22 | 29.34 | 29.05 | 29.31 | -0.53% | 1,826 |
| Apr 16, 2026 | 29.10 | 29.52 | 29.04 | 29.47 | +0.83% | 975 |
| Apr 15, 2026 | 29.28 | 29.28 | 29.10 | 29.22 | +0.32% | 1,522 |
| Apr 14, 2026 | 29.46 | 29.46 | 29.10 | 29.13 | +0.83% | 1,998 |
| Apr 13, 2026 | 28.26 | 28.92 | 28.00 | 28.89 | +1.42% | 1,001 |
| Apr 10, 2026 | 28.56 | 28.62 | 28.32 | 28.48 | -1.70% | 1,267 |
| Apr 9, 2026 | 29.16 | 29.16 | 28.80 | 28.98 | -0.22% | 1,722 |
| Apr 8, 2026 | 29.40 | 29.40 | 28.99 | 29.04 | +1.95% | 2,178 |
| Apr 7, 2026 | 28.68 | 28.74 | 28.26 | 28.48 | -1.13% | 1,047 |
| Apr 6, 2026 | 28.38 | 28.81 | 28.38 | 28.81 | +2.38% | 2,486 |
| Apr 2, 2026 | 28.56 | 28.56 | 27.72 | 28.14 | -4.48% | 4,759 |
| Apr 1, 2026 | 30.00 | 30.00 | 29.40 | 29.46 | -0.20% | 1,930 |
| Mar 31, 2026 | 29.88 | 29.88 | 29.23 | 29.52 | +0.15% | 2,520 |
| Mar 30, 2026 | 29.94 | 29.94 | 29.28 | 29.48 | -1.55% | 5,594 |
| Mar 27, 2026 | 30.36 | 30.36 | 29.88 | 29.94 | -4.22% | 2,031 |
| Mar 26, 2026 | 31.74 | 31.92 | 31.26 | 31.26 | -2.21% | 2,862 |
| Mar 25, 2026 | 32.16 | 32.58 | 31.65 | 31.97 | +1.60% | 1,740 |
| Mar 24, 2026 | 31.80 | 31.80 | 31.26 | 31.46 | -1.07% | 1,042 |
| Mar 23, 2026 | 31.80 | 31.92 | 31.38 | 31.80 | +0.57% | 2,691 |
| Mar 20, 2026 | 32.22 | 32.22 | 31.50 | 31.62 | -3.02% | 5,610 |
| Mar 19, 2026 | 32.40 | 32.76 | 32.19 | 32.61 | -1.29% | 2,207 |
| Mar 18, 2026 | 33.18 | 33.24 | 32.88 | 33.04 | -0.70% | 2,631 |
| Mar 17, 2026 | 33.12 | 33.30 | 33.12 | 33.27 | +0.45% | 1,403 |
| Mar 16, 2026 | 32.88 | 33.12 | 32.88 | 33.12 | +1.85% | 3,729 |
| Mar 13, 2026 | 32.72 | 32.82 | 32.46 | 32.52 | -0.91% | 2,100 |
| Mar 12, 2026 | 33.24 | 33.24 | 32.34 | 32.82 | -1.00% | 6,877 |
| Mar 11, 2026 | 33.54 | 33.84 | 33.12 | 33.15 | -0.64% | 1,719 |
| Mar 10, 2026 | 33.90 | 33.96 | 33.36 | 33.36 | -0.53% | 1,210 |
| Mar 9, 2026 | 33.39 | 33.60 | 33.12 | 33.54 | +1.45% | 3,847 |
| Mar 6, 2026 | 33.06 | 33.42 | 32.88 | 33.06 | -3.42% | 2,426 |
| Mar 5, 2026 | 34.62 | 34.68 | 34.08 | 34.23 | -1.64% | 3,568 |
| Mar 4, 2026 | 34.74 | 34.86 | 34.56 | 34.80 | +3.81% | 3,521 |
| Mar 3, 2026 | 33.66 | 33.96 | 33.03 | 33.52 | -1.64% | 1,260 |
| Mar 2, 2026 | 33.54 | 34.20 | 33.36 | 34.08 | +1.61% | 2,226 |
| Feb 27, 2026 | 33.60 | 33.78 | 33.18 | 33.54 | -3.12% | 2,648 |
| Feb 26, 2026 | 34.86 | 34.86 | 34.08 | 34.62 | -0.69% | 5,503 |
| Feb 25, 2026 | 34.62 | 34.92 | 34.44 | 34.86 | +3.57% | 2,512 |
| Feb 24, 2026 | 33.18 | 33.69 | 33.00 | 33.66 | +0.36% | 2,498 |
| Feb 23, 2026 | 34.38 | 34.44 | 33.48 | 33.54 | -3.12% | 5,446 |
| Feb 20, 2026 | 34.53 | 34.98 | 34.50 | 34.62 | -1.72% | 7,717 |
| Feb 19, 2026 | 34.56 | 35.28 | 34.41 | 35.22 | +0.77% | 3,670 |
| Feb 18, 2026 | 35.12 | 35.82 | 34.54 | 34.95 | -1.15% | 2,706 |
| Feb 17, 2026 | 36.00 | 36.00 | 35.04 | 35.36 | -1.82% | 3,408 |
| Feb 13, 2026 | 34.98 | 36.18 | 34.50 | 36.02 | +1.49% | 6,607 |
| Feb 12, 2026 | 36.06 | 36.12 | 35.22 | 35.49 | -1.74% | 3,861 |
| Feb 11, 2026 | 38.16 | 38.16 | 36.12 | 36.12 | -5.46% | 4,378 |
| Feb 10, 2026 | 38.64 | 38.94 | 38.21 | 38.21 | -1.94% | 8,961 |
| Feb 9, 2026 | 37.80 | 39.17 | 37.44 | 38.96 | +0.93% | 3,283 |
| Feb 6, 2026 | 37.08 | 38.70 | 37.08 | 38.61 | +1.40% | 6,579 |
| Feb 5, 2026 | 39.24 | 39.24 | 38.04 | 38.07 | -5.15% | 7,789 |
| Feb 4, 2026 | 40.26 | 40.38 | 39.84 | 40.14 | -0.96% | 2,408 |
| Feb 3, 2026 | 41.40 | 41.40 | 40.02 | 40.53 | -2.38% | 3,271 |
| Feb 2, 2026 | 41.76 | 42.54 | 41.22 | 41.52 | -3.56% | 8,648 |
| Jan 30, 2026 | 42.66 | 43.20 | 42.06 | 43.05 | -1.72% | 16,349 |
| Jan 29, 2026 | 45.96 | 45.96 | 43.65 | 43.80 | -6.14% | 9,703 |
| Jan 28, 2026 | 48.36 | 48.36 | 46.32 | 46.67 | -1.51% | 3,246 |
| Jan 27, 2026 | 47.52 | 47.52 | 46.23 | 47.38 | +0.80% | 2,865 |
| Jan 26, 2026 | 47.22 | 47.40 | 46.47 | 47.01 | -1.01% | 3,117 |
| Jan 23, 2026 | 47.40 | 48.70 | 46.86 | 47.49 | -2.36% | 3,478 |
| Jan 22, 2026 | 49.32 | 49.44 | 48.56 | 48.64 | -1.36% | 7,034 |
| Jan 21, 2026 | 49.14 | 49.86 | 48.18 | 49.31 | +0.62% | 6,905 |
| Jan 20, 2026 | 50.22 | 50.22 | 48.65 | 49.01 | -5.50% | 3,882 |
| Jan 16, 2026 | 51.96 | 51.96 | 51.24 | 51.86 | -2.16% | 5,081 |
| Jan 15, 2026 | 53.10 | 53.28 | 52.86 | 53.00 | +0.04% | 11,926 |
| Jan 14, 2026 | 53.10 | 53.34 | 52.80 | 52.98 | +0.51% | 9,841 |
| Jan 13, 2026 | 52.08 | 52.80 | 51.84 | 52.71 | +2.19% | 2,347 |
| Jan 12, 2026 | 49.62 | 51.72 | 49.62 | 51.58 | +2.57% | 3,217 |
| Jan 9, 2026 | 51.96 | 51.96 | 49.44 | 50.29 | -5.71% | 2,725 |
| Jan 8, 2026 | 51.12 | 53.52 | 51.12 | 53.33 | +2.62% | 5,998 |
| Jan 7, 2026 | 52.44 | 53.40 | 51.78 | 51.97 | +1.48% | 3,366 |
| Jan 6, 2026 | 52.56 | 52.56 | 50.56 | 51.21 | -2.40% | 1,427 |
| Jan 5, 2026 | 52.32 | 52.68 | 52.19 | 52.47 | +2.08% | 3,526 |
| Jan 2, 2026 | 50.16 | 52.38 | 48.00 | 51.40 | +2.05% | 3,957 |
| Dec 31, 2025 | 51.06 | 51.15 | 50.22 | 50.37 | -2.39% | 1,470 |
| Dec 30, 2025 | 51.66 | 52.32 | 51.54 | 51.60 | +0.03% | 1,214 |
| Dec 29, 2025 | 51.90 | 52.74 | 51.59 | 51.59 | -1.60% | 1,137 |
| Dec 26, 2025 | 54.12 | 54.12 | 51.06 | 52.43 | -3.35% | 1,894 |
| Dec 24, 2025 | 54.12 | 54.24 | 53.46 | 54.24 | -0.10% | 3,543 |
| Dec 23, 2025 | 55.29 | 55.38 | 54.02 | 54.30 | -3.07% | 1,873 |
| Dec 22, 2025 | 56.34 | 56.82 | 56.02 | 56.02 | -0.04% | 543 |
| Dec 19, 2025 | 55.98 | 56.76 | 55.98 | 56.04 | -1.64% | 997 |
| Dec 18, 2025 | 57.99 | 58.26 | 56.97 | 56.97 | -0.63% | 2,102 |
| Dec 17, 2025 | 58.42 | 59.70 | 57.24 | 57.33 | -2.82% | 1,664 |
| Dec 16, 2025 | 58.74 | 59.34 | 58.34 | 59.00 | +1.44% | 1,000 |
| Dec 15, 2025 | 61.80 | 61.80 | 58.16 | 58.16 | -5.32% | 1,725 |
| Dec 12, 2025 | 63.41 | 63.96 | 61.43 | 61.43 | -4.49% | 369 |
| Dec 11, 2025 | 63.00 | 64.31 | 60.82 | 64.31 | +0.65% | 1,672 |
| Dec 10, 2025 | 63.60 | 64.44 | 63.60 | 63.90 | -0.34% | 606 |
| Dec 9, 2025 | 63.59 | 64.78 | 63.59 | 64.12 | +1.21% | 614 |
| Dec 8, 2025 | 63.06 | 63.35 | 62.62 | 63.35 | -0.23% | 979 |
| Dec 5, 2025 | 63.30 | 63.90 | 62.34 | 63.50 | -1.75% | 1,468 |
| Dec 4, 2025 | 64.62 | 65.15 | 64.18 | 64.63 | +0.86% | 1,242 |
| Dec 3, 2025 | 63.36 | 64.08 | 62.46 | 64.08 | +1.75% | 1,065 |
| Dec 2, 2025 | 62.04 | 63.09 | 61.98 | 62.98 | +3.16% | 602 |
| Dec 1, 2025 | 59.22 | 61.05 | 57.72 | 61.05 | -5.96% | 6,817 |
| Nov 28, 2025 | 64.85 | 65.16 | 64.80 | 64.92 | +0.37% | 823 |
| Nov 26, 2025 | 64.74 | 65.16 | 63.03 | 64.68 | +2.14% | 1,233 |
| Nov 25, 2025 | 65.13 | 66.06 | 61.92 | 63.33 | -1.41% | 1,125 |
| Nov 24, 2025 | 61.02 | 64.23 | 61.02 | 64.23 | -3.08% | 1,503 |
| Nov 21, 2025 | 66.66 | 66.66 | 66.18 | 66.27 | -2.55% | 646 |
| Nov 20, 2025 | 70.93 | 71.47 | 67.98 | 68.00 | -2.47% | 736 |
| Nov 19, 2025 | 73.56 | 76.20 | 67.80 | 69.72 | -6.64% | 2,421 |
| Nov 18, 2025 | 72.78 | 75.48 | 72.78 | 74.68 | +3.64% | 1,582 |
| Nov 17, 2025 | 72.48 | 73.26 | 71.30 | 72.06 | -5.07% | 1,688 |
| Nov 14, 2025 | 76.08 | 76.38 | 75.78 | 75.90 | -2.20% | 1,303 |
| Nov 13, 2025 | 79.98 | 79.98 | 77.34 | 77.61 | -2.91% | 1,163 |
| Nov 12, 2025 | 82.41 | 82.41 | 79.41 | 79.94 | -2.36% | 796 |
| Nov 11, 2025 | 83.28 | 83.52 | 81.87 | 81.87 | -1.92% | 850 |
| Nov 10, 2025 | 85.20 | 85.20 | 82.86 | 83.47 | -2.51% | 2,394 |
| Nov 7, 2025 | 84.72 | 85.98 | 84.66 | 85.62 | -2.39% | 660 |
| Nov 6, 2025 | 90.84 | 90.84 | 87.72 | 87.72 | -4.40% | 1,325 |
| Nov 5, 2025 | 91.14 | 91.76 | 90.34 | 91.76 | +1.62% | 2,110 |
| Nov 4, 2025 | 91.98 | 93.00 | 90.28 | 90.29 | -4.61% | 1,717 |
| Nov 3, 2025 | 96.36 | 96.36 | 93.68 | 94.66 | -2.80% | 1,005 |
| Oct 31, 2025 | 98.64 | 99.30 | 97.38 | 97.38 | -2.43% | 2,210 |
Daily open, high, low, close and volume for GraniteShares YieldBOOST MSTR ETF (MTYY). Showing 249 trading days. Unadjusted prices.