PLYY Historical Prices
GraniteShares YieldBOOST PLTR ETF · daily open, high, low, close & volume
Trading days
249
Period high
25.10
Period low
7.82
Period change
-67.40%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.13 | 8.14 | 8.10 | 8.13 | +0.77% | 7,160 |
| Oct 28, 2026 | 7.99 | 8.06 | 7.92 | 8.06 | +0.35% | 1,783 |
| Oct 27, 2026 | 8.04 | 8.04 | 8.03 | 8.04 | +0.31% | 3,135 |
| Oct 26, 2026 | 7.98 | 8.02 | 7.98 | 8.01 | +0.38% | 1,659 |
| Oct 23, 2026 | 7.92 | 7.99 | 7.92 | 7.98 | -0.88% | 5,061 |
| Oct 22, 2026 | 8.07 | 8.08 | 8.04 | 8.05 | -0.98% | 3,222 |
| Oct 21, 2026 | 8.00 | 8.13 | 8.00 | 8.13 | +2.65% | 9,273 |
| Oct 20, 2026 | 7.99 | 7.99 | 7.92 | 7.92 | -0.38% | 1,681 |
| Oct 19, 2026 | 7.92 | 8.03 | 7.89 | 7.95 | +1.73% | 11,618 |
| Oct 16, 2026 | 7.94 | 7.96 | 7.82 | 7.82 | -3.76% | 7,011 |
| Oct 15, 2026 | 8.11 | 8.13 | 8.09 | 8.12 | -0.37% | 5,721 |
| Oct 14, 2026 | 8.17 | 8.18 | 8.15 | 8.15 | -0.43% | 4,162 |
| Oct 13, 2026 | 8.20 | 8.21 | 8.17 | 8.19 | +0.06% | 4,447 |
| Oct 12, 2026 | 8.17 | 8.18 | 8.17 | 8.18 | +0.00% | 1,635 |
| Oct 9, 2026 | 8.13 | 8.18 | 8.13 | 8.18 | -0.53% | 3,358 |
| Oct 8, 2026 | 8.23 | 8.23 | 8.19 | 8.22 | +0.47% | 6,120 |
| Oct 7, 2026 | 8.19 | 8.19 | 8.18 | 8.19 | +0.12% | 1,057 |
| Oct 6, 2026 | 8.17 | 8.18 | 8.17 | 8.18 | +0.43% | 5,549 |
| Oct 5, 2026 | 8.16 | 8.16 | 8.08 | 8.14 | +0.25% | 3,556 |
| Oct 2, 2026 | 8.10 | 8.13 | 8.10 | 8.12 | -0.90% | 1,619 |
| Oct 1, 2026 | 8.16 | 8.19 | 8.16 | 8.19 | +0.80% | 938 |
| Sep 30, 2026 | 8.14 | 8.16 | 8.06 | 8.13 | +1.10% | 1,842 |
| Sep 29, 2026 | 8.01 | 8.04 | 8.00 | 8.04 | +0.02% | 2,069 |
| Sep 28, 2026 | 8.03 | 8.06 | 8.01 | 8.04 | -0.64% | 1,900 |
| Sep 25, 2026 | 8.06 | 8.09 | 8.06 | 8.09 | -0.86% | 4,494 |
| Sep 24, 2026 | 8.14 | 8.16 | 8.12 | 8.16 | +0.06% | 3,291 |
| Sep 23, 2026 | 8.15 | 8.17 | 8.14 | 8.15 | +0.12% | 2,461 |
| Sep 22, 2026 | 8.15 | 8.15 | 8.13 | 8.14 | +0.12% | 1,135 |
| Sep 21, 2026 | 8.10 | 8.13 | 8.10 | 8.13 | +0.62% | 3,903 |
| Sep 18, 2026 | 8.09 | 8.09 | 8.03 | 8.09 | -0.80% | 1,677 |
| Sep 17, 2026 | 8.14 | 8.15 | 8.14 | 8.15 | +0.18% | 1,797 |
| Sep 16, 2026 | 8.11 | 8.13 | 8.11 | 8.13 | +0.31% | 1,158 |
| Sep 15, 2026 | 8.07 | 8.11 | 8.07 | 8.11 | +0.19% | 6,231 |
| Sep 14, 2026 | 8.02 | 8.10 | 8.01 | 8.10 | +0.88% | 5,048 |
| Sep 11, 2026 | 8.02 | 8.05 | 8.01 | 8.02 | -1.54% | 1,330 |
| Sep 9, 2026 | 8.14 | 8.17 | 8.14 | 8.15 | +0.31% | 1,618 |
| Sep 8, 2026 | 8.14 | 8.15 | 8.13 | 8.13 | -0.31% | 2,850 |
| Sep 4, 2026 | 8.19 | 8.19 | 8.14 | 8.15 | -2.16% | 3,366 |
| Sep 3, 2026 | 8.25 | 8.35 | 8.25 | 8.33 | +1.71% | 4,143 |
| Sep 2, 2026 | 8.47 | 8.47 | 8.19 | 8.19 | -4.55% | 6,598 |
| Aug 31, 2026 | 8.59 | 8.60 | 8.58 | 8.58 | +0.05% | 2,001 |
| Aug 28, 2026 | 8.56 | 8.59 | 8.56 | 8.58 | -0.81% | 4,501 |
| Aug 27, 2026 | 8.60 | 8.66 | 8.60 | 8.64 | +1.17% | 4,364 |
| Aug 26, 2026 | 8.44 | 8.55 | 8.44 | 8.54 | +0.71% | 4,968 |
| Aug 25, 2026 | 8.55 | 8.55 | 8.46 | 8.48 | -0.47% | 3,435 |
| Aug 24, 2026 | 8.51 | 8.53 | 8.43 | 8.53 | -0.23% | 4,434 |
| Aug 21, 2026 | 8.49 | 8.54 | 8.45 | 8.54 | -0.23% | 15,023 |
| Aug 20, 2026 | 8.56 | 8.59 | 8.55 | 8.56 | -0.06% | 11,732 |
| Aug 19, 2026 | 8.54 | 8.58 | 8.53 | 8.57 | +0.59% | 6,172 |
| Aug 18, 2026 | 8.51 | 8.54 | 8.51 | 8.52 | +0.06% | 3,714 |
| Aug 17, 2026 | 8.53 | 8.54 | 8.52 | 8.52 | -0.29% | 1,809 |
| Aug 14, 2026 | 8.50 | 8.55 | 8.50 | 8.54 | -0.87% | 19,389 |
| Aug 13, 2026 | 8.59 | 8.63 | 8.57 | 8.62 | +0.94% | 29,274 |
| Aug 12, 2026 | 8.56 | 8.56 | 8.51 | 8.54 | -0.23% | 15,768 |
| Aug 11, 2026 | 8.57 | 8.57 | 8.54 | 8.55 | +0.16% | 1,747 |
| Aug 10, 2026 | 8.53 | 8.57 | 8.53 | 8.54 | +0.25% | 12,036 |
| Aug 7, 2026 | 8.51 | 8.55 | 8.48 | 8.52 | +0.06% | 16,983 |
| Aug 6, 2026 | 8.51 | 8.52 | 8.51 | 8.52 | -0.35% | 1,269 |
| Aug 5, 2026 | 8.56 | 8.59 | 8.53 | 8.54 | +0.06% | 8,455 |
| Aug 4, 2026 | 8.55 | 8.56 | 8.47 | 8.54 | +1.07% | 13,676 |
| Aug 3, 2026 | 8.43 | 8.45 | 8.41 | 8.45 | +0.66% | 4,298 |
| Jul 31, 2026 | 8.33 | 8.40 | 8.33 | 8.39 | -0.47% | 2,043 |
| Jul 30, 2026 | 8.44 | 8.45 | 8.42 | 8.44 | +0.06% | 3,950 |
| Jul 29, 2026 | 8.40 | 8.47 | 8.40 | 8.43 | +0.90% | 4,346 |
| Jul 28, 2026 | 8.43 | 8.43 | 8.22 | 8.35 | -1.07% | 21,256 |
| Jul 27, 2026 | 8.39 | 8.45 | 8.39 | 8.45 | +1.25% | 1,715 |
| Jul 24, 2026 | 8.35 | 8.36 | 8.34 | 8.34 | -1.23% | 1,373 |
| Jul 23, 2026 | 8.49 | 8.50 | 8.41 | 8.45 | -0.78% | 14,266 |
| Jul 22, 2026 | 8.64 | 8.64 | 8.49 | 8.51 | -3.45% | 8,821 |
| Jul 21, 2026 | 8.83 | 8.83 | 8.81 | 8.81 | -0.23% | 644 |
| Jul 20, 2026 | 8.78 | 8.85 | 8.78 | 8.84 | +0.68% | 4,325 |
| Jul 17, 2026 | 8.79 | 8.79 | 8.75 | 8.78 | -1.24% | 12,229 |
| Jul 16, 2026 | 8.88 | 8.89 | 8.87 | 8.88 | -0.07% | 2,890 |
| Jul 15, 2026 | 8.86 | 8.90 | 8.82 | 8.89 | +0.30% | 9,029 |
| Jul 14, 2026 | 8.79 | 8.87 | 8.79 | 8.87 | +1.08% | 3,946 |
| Jul 13, 2026 | 8.70 | 8.78 | 8.70 | 8.77 | +1.04% | 7,373 |
| Jul 10, 2026 | 8.68 | 8.72 | 8.63 | 8.68 | -1.42% | 5,687 |
| Jul 9, 2026 | 8.78 | 8.81 | 8.74 | 8.80 | -0.62% | 4,277 |
| Jul 8, 2026 | 8.84 | 8.86 | 8.83 | 8.86 | -0.11% | 2,469 |
| Jul 7, 2026 | 8.84 | 8.89 | 8.84 | 8.87 | +0.34% | 14,433 |
| Jul 6, 2026 | 8.69 | 8.85 | 8.69 | 8.84 | +0.46% | 3,614 |
| Jul 2, 2026 | 8.80 | 8.84 | 8.77 | 8.80 | -0.68% | 9,472 |
| Jul 1, 2026 | 8.85 | 8.87 | 8.84 | 8.86 | +0.68% | 6,823 |
| Jun 30, 2026 | 8.82 | 8.84 | 8.80 | 8.80 | -0.11% | 4,912 |
| Jun 29, 2026 | 8.82 | 8.83 | 8.80 | 8.81 | +0.63% | 4,629 |
| Jun 26, 2026 | 8.65 | 8.77 | 8.65 | 8.76 | +0.11% | 8,429 |
| Jun 25, 2026 | 8.83 | 8.83 | 8.73 | 8.74 | -1.46% | 27,546 |
| Jun 24, 2026 | 8.89 | 8.89 | 8.87 | 8.88 | -0.17% | 5,090 |
| Jun 23, 2026 | 8.95 | 8.95 | 8.89 | 8.89 | -0.56% | 4,619 |
| Jun 22, 2026 | 9.13 | 9.18 | 8.94 | 8.94 | -2.98% | 4,961 |
| Jun 18, 2026 | 9.25 | 9.25 | 9.11 | 9.21 | -1.29% | 4,498 |
| Jun 17, 2026 | 9.34 | 9.34 | 9.32 | 9.34 | -0.11% | 9,161 |
| Jun 16, 2026 | 9.29 | 9.35 | 9.27 | 9.35 | +0.27% | 4,217 |
| Jun 15, 2026 | 9.28 | 9.33 | 9.28 | 9.32 | +1.19% | 2,437 |
| Jun 12, 2026 | 9.27 | 9.32 | 9.21 | 9.21 | -2.67% | 2,841 |
| Jun 11, 2026 | 9.40 | 9.46 | 9.38 | 9.46 | +0.03% | 6,869 |
| Jun 10, 2026 | 9.46 | 9.51 | 9.43 | 9.46 | -0.63% | 6,344 |
| Jun 9, 2026 | 9.63 | 9.63 | 9.50 | 9.52 | -1.45% | 2,145 |
| Jun 8, 2026 | 9.61 | 9.66 | 9.61 | 9.66 | +0.17% | 9,042 |
| Jun 5, 2026 | 9.68 | 9.68 | 9.61 | 9.64 | -2.10% | 2,332 |
| Jun 4, 2026 | 9.89 | 9.89 | 9.83 | 9.85 | -0.15% | 8,676 |
| Jun 3, 2026 | 9.89 | 9.90 | 9.86 | 9.87 | -1.20% | 4,797 |
| Jun 2, 2026 | 9.99 | 10.00 | 9.95 | 9.98 | -0.65% | 10,867 |
| Jun 1, 2026 | 10.05 | 10.06 | 10.01 | 10.05 | -0.79% | 16,452 |
| May 29, 2026 | 10.02 | 10.13 | 10.02 | 10.13 | +0.05% | 8,621 |
| May 28, 2026 | 10.05 | 10.13 | 10.05 | 10.13 | +1.60% | 5,336 |
| May 27, 2026 | 9.98 | 10.09 | 9.95 | 9.97 | -1.18% | 3,591 |
| May 26, 2026 | 10.09 | 10.11 | 10.00 | 10.09 | +0.10% | 11,002 |
| May 22, 2026 | 10.13 | 10.13 | 10.01 | 10.07 | -0.98% | 7,620 |
| May 21, 2026 | 10.17 | 10.19 | 10.14 | 10.18 | +0.05% | 15,000 |
| May 20, 2026 | 10.14 | 10.18 | 10.13 | 10.17 | +0.25% | 3,304 |
| May 19, 2026 | 10.14 | 10.15 | 10.12 | 10.14 | +0.15% | 13,322 |
| May 18, 2026 | 10.09 | 10.13 | 10.08 | 10.13 | +0.15% | 3,781 |
| May 15, 2026 | 10.09 | 10.16 | 10.09 | 10.12 | -1.80% | 3,165 |
| May 14, 2026 | 10.21 | 10.32 | 10.21 | 10.30 | +0.78% | 6,410 |
| May 13, 2026 | 10.55 | 10.61 | 10.22 | 10.22 | -3.66% | 6,046 |
| May 12, 2026 | 10.63 | 10.63 | 10.49 | 10.61 | -0.05% | 8,807 |
| May 11, 2026 | 10.57 | 10.62 | 10.44 | 10.61 | -0.30% | 7,397 |
| May 8, 2026 | 10.61 | 10.65 | 10.55 | 10.65 | -1.89% | 4,738 |
| May 7, 2026 | 10.84 | 10.99 | 10.83 | 10.85 | +0.60% | 4,123 |
| May 6, 2026 | 10.86 | 10.91 | 10.79 | 10.79 | -1.70% | 11,574 |
| May 5, 2026 | 11.21 | 11.30 | 10.93 | 10.97 | -3.08% | 29,094 |
| May 4, 2026 | 11.34 | 11.36 | 11.30 | 11.32 | +0.87% | 4,863 |
| May 1, 2026 | 11.06 | 11.22 | 11.06 | 11.22 | +1.20% | 3,871 |
| Apr 30, 2026 | 11.08 | 11.09 | 10.98 | 11.09 | +0.91% | 9,661 |
| Apr 29, 2026 | 11.07 | 11.07 | 10.95 | 10.99 | -1.08% | 3,273 |
| Apr 28, 2026 | 11.18 | 11.18 | 11.11 | 11.11 | -0.67% | 4,932 |
| Apr 27, 2026 | 11.18 | 11.25 | 11.17 | 11.18 | -0.48% | 21,808 |
| Apr 24, 2026 | 11.41 | 11.41 | 11.10 | 11.24 | -1.61% | 7,332 |
| Apr 23, 2026 | 11.77 | 11.77 | 11.42 | 11.42 | -3.53% | 8,747 |
| Apr 22, 2026 | 11.77 | 11.85 | 11.77 | 11.84 | +1.54% | 5,670 |
| Apr 21, 2026 | 11.69 | 11.74 | 11.65 | 11.66 | +0.30% | 4,285 |
| Apr 20, 2026 | 11.58 | 11.63 | 11.57 | 11.63 | -0.56% | 7,923 |
| Apr 17, 2026 | 11.71 | 11.74 | 11.65 | 11.69 | -1.02% | 11,858 |
| Apr 16, 2026 | 11.81 | 11.81 | 11.75 | 11.81 | +0.05% | 10,601 |
| Apr 15, 2026 | 11.59 | 11.80 | 11.57 | 11.80 | +2.82% | 6,209 |
| Apr 14, 2026 | 11.53 | 11.55 | 11.48 | 11.48 | +1.01% | 2,589 |
| Apr 13, 2026 | 11.28 | 11.41 | 11.28 | 11.37 | +0.80% | 7,388 |
| Apr 10, 2026 | 11.31 | 11.31 | 11.23 | 11.28 | -2.00% | 17,485 |
| Apr 9, 2026 | 11.82 | 11.82 | 11.47 | 11.51 | -2.46% | 16,021 |
| Apr 8, 2026 | 12.54 | 12.54 | 11.77 | 11.79 | -5.03% | 14,638 |
| Apr 7, 2026 | 12.28 | 12.42 | 12.19 | 12.42 | +0.77% | 4,460 |
| Apr 6, 2026 | 12.40 | 12.44 | 12.30 | 12.32 | +0.04% | 8,798 |
| Apr 2, 2026 | 12.07 | 12.32 | 12.07 | 12.32 | -0.96% | 3,920 |
| Apr 1, 2026 | 12.45 | 12.47 | 12.39 | 12.44 | +0.24% | 4,876 |
| Mar 31, 2026 | 12.21 | 12.44 | 12.21 | 12.41 | +2.06% | 8,219 |
| Mar 30, 2026 | 12.34 | 12.34 | 12.14 | 12.16 | -1.74% | 7,553 |
| Mar 27, 2026 | 12.48 | 12.55 | 12.35 | 12.38 | -4.12% | 7,136 |
| Mar 26, 2026 | 13.15 | 13.15 | 12.91 | 12.91 | -2.78% | 13,498 |
| Mar 25, 2026 | 13.30 | 13.32 | 13.22 | 13.28 | +0.87% | 2,697 |
| Mar 24, 2026 | 13.27 | 13.27 | 13.05 | 13.16 | -0.98% | 4,410 |
| Mar 23, 2026 | 13.26 | 13.29 | 13.15 | 13.29 | +2.75% | 11,948 |
| Mar 20, 2026 | 13.08 | 13.08 | 12.84 | 12.93 | -2.64% | 10,237 |
| Mar 19, 2026 | 13.07 | 13.29 | 13.07 | 13.29 | +0.95% | 1,956 |
| Mar 18, 2026 | 13.21 | 13.23 | 13.15 | 13.16 | -0.03% | 12,375 |
| Mar 17, 2026 | 13.07 | 13.19 | 13.07 | 13.16 | +0.99% | 9,241 |
| Mar 16, 2026 | 12.98 | 13.05 | 12.96 | 13.04 | +0.51% | 5,479 |
| Mar 13, 2026 | 13.22 | 13.30 | 12.95 | 12.97 | -3.75% | 26,996 |
| Mar 12, 2026 | 13.49 | 13.61 | 13.44 | 13.47 | +0.67% | 27,170 |
| Mar 11, 2026 | 13.47 | 13.47 | 13.28 | 13.38 | +0.23% | 3,904 |
| Mar 10, 2026 | 13.53 | 13.56 | 13.33 | 13.35 | -1.92% | 5,584 |
| Mar 9, 2026 | 13.57 | 13.62 | 13.47 | 13.62 | -0.02% | 10,086 |
| Mar 6, 2026 | 13.55 | 13.64 | 13.53 | 13.62 | -1.10% | 11,371 |
| Mar 5, 2026 | 13.78 | 13.83 | 13.71 | 13.77 | -0.18% | 12,001 |
| Mar 4, 2026 | 13.77 | 13.84 | 13.75 | 13.79 | +0.59% | 16,516 |
| Mar 3, 2026 | 13.68 | 13.71 | 13.50 | 13.71 | +0.21% | 10,501 |
| Mar 2, 2026 | 13.67 | 13.70 | 13.61 | 13.68 | +1.59% | 6,321 |
| Feb 27, 2026 | 13.38 | 13.47 | 13.24 | 13.47 | -0.30% | 4,106 |
| Feb 26, 2026 | 13.45 | 13.52 | 13.32 | 13.51 | +1.13% | 3,491 |
| Feb 25, 2026 | 13.10 | 13.46 | 13.10 | 13.36 | +3.92% | 8,006 |
| Feb 24, 2026 | 12.88 | 13.00 | 12.80 | 12.86 | -1.21% | 8,160 |
| Feb 23, 2026 | 13.11 | 13.11 | 12.86 | 13.01 | -2.92% | 7,984 |
| Feb 20, 2026 | 13.25 | 13.41 | 13.19 | 13.40 | -1.35% | 5,634 |
| Feb 19, 2026 | 13.42 | 13.70 | 13.31 | 13.59 | +0.24% | 8,432 |
| Feb 18, 2026 | 13.63 | 13.65 | 13.55 | 13.56 | +2.05% | 9,960 |
| Feb 17, 2026 | 12.92 | 13.36 | 12.92 | 13.28 | +0.71% | 6,089 |
| Feb 13, 2026 | 12.93 | 13.38 | 12.92 | 13.19 | -1.09% | 11,873 |
| Feb 12, 2026 | 13.96 | 13.96 | 13.30 | 13.34 | -4.87% | 6,872 |
| Feb 11, 2026 | 14.14 | 14.14 | 13.77 | 14.02 | -1.93% | 11,899 |
| Feb 10, 2026 | 14.46 | 14.52 | 14.21 | 14.29 | -0.76% | 8,697 |
| Feb 9, 2026 | 14.04 | 14.48 | 14.03 | 14.40 | +2.63% | 8,918 |
| Feb 6, 2026 | 14.06 | 14.06 | 13.94 | 14.04 | -1.23% | 9,646 |
| Feb 5, 2026 | 14.45 | 14.45 | 14.13 | 14.21 | -2.87% | 10,418 |
| Feb 4, 2026 | 15.68 | 15.68 | 14.47 | 14.63 | -7.28% | 17,330 |
| Feb 3, 2026 | 15.80 | 15.80 | 15.65 | 15.78 | +3.53% | 20,091 |
| Feb 2, 2026 | 15.35 | 15.38 | 15.22 | 15.24 | +0.43% | 12,174 |
| Jan 30, 2026 | 15.25 | 15.25 | 15.14 | 15.18 | -2.46% | 19,159 |
| Jan 29, 2026 | 15.63 | 15.63 | 15.48 | 15.56 | -1.89% | 19,684 |
| Jan 28, 2026 | 16.38 | 16.38 | 15.86 | 15.86 | -3.82% | 27,149 |
| Jan 27, 2026 | 16.60 | 16.68 | 16.47 | 16.49 | -0.06% | 20,298 |
| Jan 26, 2026 | 16.62 | 16.75 | 16.50 | 16.50 | -1.56% | 17,014 |
| Jan 23, 2026 | 16.41 | 16.76 | 16.38 | 16.76 | +0.62% | 10,153 |
| Jan 22, 2026 | 16.89 | 16.89 | 16.64 | 16.66 | -0.01% | 11,170 |
| Jan 21, 2026 | 16.87 | 16.98 | 16.54 | 16.66 | -1.77% | 14,895 |
| Jan 20, 2026 | 16.93 | 17.18 | 16.72 | 16.96 | -2.08% | 46,529 |
| Jan 16, 2026 | 18.26 | 18.35 | 17.13 | 17.32 | -5.49% | 37,085 |
| Jan 15, 2026 | 18.43 | 18.64 | 18.25 | 18.33 | -0.20% | 46,921 |
| Jan 14, 2026 | 18.33 | 18.47 | 17.92 | 18.36 | +0.07% | 17,640 |
| Jan 13, 2026 | 18.27 | 18.46 | 18.23 | 18.35 | -0.06% | 14,863 |
| Jan 12, 2026 | 18.36 | 18.52 | 18.22 | 18.36 | +0.93% | 19,130 |
| Jan 9, 2026 | 18.20 | 18.33 | 18.12 | 18.19 | -1.68% | 20,878 |
| Jan 8, 2026 | 18.70 | 18.70 | 18.45 | 18.50 | -0.62% | 17,992 |
| Jan 7, 2026 | 18.58 | 18.71 | 18.51 | 18.61 | +0.49% | 8,935 |
| Jan 6, 2026 | 18.35 | 18.58 | 18.35 | 18.52 | +1.68% | 32,220 |
| Jan 5, 2026 | 18.17 | 18.27 | 18.13 | 18.22 | +2.07% | 10,011 |
| Jan 2, 2026 | 18.50 | 18.50 | 17.82 | 17.85 | -4.24% | 26,585 |
| Dec 31, 2025 | 18.96 | 18.96 | 18.64 | 18.64 | -2.01% | 16,554 |
| Dec 30, 2025 | 18.76 | 19.41 | 18.76 | 19.02 | +0.22% | 20,387 |
| Dec 29, 2025 | 19.26 | 19.48 | 18.96 | 18.98 | -4.20% | 10,826 |
| Dec 26, 2025 | 20.66 | 20.66 | 19.81 | 19.81 | -4.95% | 23,596 |
| Dec 24, 2025 | 20.77 | 20.89 | 20.75 | 20.84 | +0.41% | 23,685 |
| Dec 23, 2025 | 20.67 | 20.76 | 20.54 | 20.76 | +0.27% | 9,760 |
| Dec 22, 2025 | 20.66 | 20.91 | 20.62 | 20.70 | +0.43% | 10,624 |
| Dec 19, 2025 | 20.47 | 20.65 | 20.47 | 20.61 | -0.64% | 33,646 |
| Dec 18, 2025 | 20.40 | 20.89 | 20.32 | 20.75 | +4.55% | 39,631 |
| Dec 17, 2025 | 20.89 | 20.89 | 19.84 | 19.84 | -4.73% | 10,545 |
| Dec 16, 2025 | 20.38 | 20.83 | 20.38 | 20.83 | +1.57% | 8,893 |
| Dec 15, 2025 | 20.50 | 20.74 | 20.50 | 20.51 | +0.16% | 16,260 |
| Dec 12, 2025 | 20.43 | 20.67 | 19.63 | 20.48 | -1.80% | 10,669 |
| Dec 11, 2025 | 20.66 | 20.93 | 20.45 | 20.85 | +0.37% | 21,088 |
| Dec 10, 2025 | 20.58 | 20.80 | 20.52 | 20.77 | +2.16% | 18,826 |
| Dec 9, 2025 | 20.25 | 20.37 | 20.25 | 20.34 | +0.34% | 9,758 |
| Dec 8, 2025 | 20.36 | 20.37 | 20.08 | 20.27 | -0.07% | 7,406 |
| Dec 5, 2025 | 20.28 | 20.31 | 20.23 | 20.28 | -1.82% | 25,191 |
| Dec 4, 2025 | 20.60 | 20.71 | 20.54 | 20.66 | +0.66% | 28,702 |
| Dec 3, 2025 | 20.22 | 20.52 | 20.18 | 20.52 | +1.56% | 19,776 |
| Dec 2, 2025 | 20.09 | 20.38 | 20.09 | 20.20 | +1.36% | 15,532 |
| Dec 1, 2025 | 19.79 | 20.00 | 19.72 | 19.93 | -0.43% | 20,913 |
| Nov 28, 2025 | 19.95 | 20.05 | 19.95 | 20.02 | -1.65% | 17,998 |
| Nov 26, 2025 | 20.31 | 20.39 | 20.27 | 20.36 | +0.57% | 12,069 |
| Nov 25, 2025 | 20.03 | 20.28 | 19.95 | 20.24 | +0.57% | 14,889 |
| Nov 24, 2025 | 19.82 | 20.20 | 19.82 | 20.13 | +1.92% | 10,418 |
| Nov 21, 2025 | 19.90 | 19.90 | 19.70 | 19.75 | -2.25% | 14,056 |
| Nov 20, 2025 | 21.38 | 21.74 | 20.20 | 20.20 | -3.09% | 36,911 |
| Nov 19, 2025 | 21.03 | 21.20 | 20.61 | 20.84 | -1.07% | 12,995 |
| Nov 18, 2025 | 21.18 | 21.34 | 20.95 | 21.07 | -1.18% | 19,332 |
| Nov 17, 2025 | 21.32 | 21.54 | 21.02 | 21.32 | -0.98% | 18,784 |
| Nov 14, 2025 | 20.73 | 22.15 | 20.68 | 21.53 | -1.50% | 16,751 |
| Nov 13, 2025 | 22.89 | 22.89 | 21.77 | 21.86 | -5.48% | 30,655 |
| Nov 12, 2025 | 23.20 | 23.20 | 22.77 | 23.13 | -0.58% | 25,554 |
| Nov 11, 2025 | 23.17 | 23.33 | 23.11 | 23.26 | +0.28% | 13,456 |
| Nov 10, 2025 | 23.28 | 23.28 | 23.10 | 23.20 | +2.68% | 13,459 |
| Nov 7, 2025 | 22.65 | 22.73 | 22.53 | 22.59 | -1.97% | 26,162 |
| Nov 6, 2025 | 23.42 | 23.74 | 23.02 | 23.04 | -2.19% | 24,731 |
| Nov 5, 2025 | 23.80 | 23.80 | 23.24 | 23.56 | -1.13% | 38,454 |
| Nov 4, 2025 | 24.08 | 24.34 | 23.63 | 23.83 | -4.81% | 52,924 |
| Nov 3, 2025 | 24.83 | 25.10 | 24.76 | 25.03 | +1.99% | 28,378 |
| Oct 31, 2025 | 24.50 | 24.68 | 24.49 | 24.55 | -1.53% | 41,794 |
| Oct 30, 2025 | 24.91 | 25.04 | 24.79 | 24.93 | +0.33% | 46,062 |
Daily open, high, low, close and volume for GraniteShares YieldBOOST PLTR ETF (PLYY). Showing 249 trading days. Unadjusted prices.