GraniteShares YieldBOOST COIN ETF COYY
11.29 USD -0.13 (-1.14%)
Regular-session close
11.35 +0.06 +0.54%
After hours · Nov 13, 4:00 PM ET
11.27 Day range 11.38
11.29 52-week range 68.16
- YTD
- -76.03%
- 1 year
- -83.44%
COYY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.32 | 11.38 | 11.27 | 11.29 | -0.27 | -2.34% | 14,916 |
| Nov 12, 2026 | 11.60 | 11.64 | 11.53 | 11.56 | -0.24 | -2.03% | 23,400 |
| Nov 11, 2026 | 11.77 | 11.81 | 11.77 | 11.80 | +0.04 | +0.34% | 6,800 |
| Nov 10, 2026 | 11.79 | 11.80 | 11.74 | 11.76 | -0.06 | -0.51% | 7,400 |
| Nov 9, 2026 | 11.80 | 11.89 | 11.80 | 11.82 | -0.04 | -0.34% | 15,300 |
| Nov 6, 2026 | 11.98 | 11.99 | 11.85 | 11.86 | -0.26 | -2.15% | 18,600 |
| Nov 5, 2026 | 12.42 | 12.42 | 12.06 | 12.12 | -0.36 | -2.88% | 27,300 |
| Nov 4, 2026 | 12.47 | 12.55 | 12.47 | 12.48 | -0.01 | -0.08% | 23,200 |
| Nov 3, 2026 | 12.43 | 12.55 | 12.43 | 12.49 | +0.06 | +0.48% | 14,000 |
| Nov 2, 2026 | 12.45 | 12.48 | 12.42 | 12.43 | -0.10 | -0.80% | 12,200 |
| Oct 30, 2026 | 12.72 | 12.72 | 12.49 | 12.53 | -0.51 | -3.91% | 15,000 |
| Oct 29, 2026 | 13.04 | 13.08 | 13.01 | 13.04 | -0.10 | -0.76% | 9,300 |
| Oct 28, 2026 | 13.14 | 13.16 | 13.10 | 13.14 | -0.06 | -0.45% | 10,300 |
| Oct 27, 2026 | 13.23 | 13.23 | 13.16 | 13.20 | 0.00 | 0.00% | 10,200 |
| Oct 26, 2026 | 13.25 | 13.25 | 13.16 | 13.20 | -0.14 | -1.05% | 9,300 |
| Oct 23, 2026 | 13.50 | 13.52 | 13.31 | 13.34 | -0.33 | -2.41% | 20,300 |
| Oct 22, 2026 | 13.67 | 13.75 | 13.60 | 13.67 | -0.21 | -1.51% | 15,500 |
| Oct 21, 2026 | 13.80 | 13.92 | 13.78 | 13.88 | +0.25 | +1.83% | 25,000 |
| Oct 20, 2026 | 13.47 | 13.76 | 13.47 | 13.63 | +0.10 | +0.74% | 19,500 |
| Oct 19, 2026 | 13.69 | 13.73 | 13.53 | 13.53 | -0.11 | -0.81% | 7,800 |
| Oct 16, 2026 | 13.90 | 13.95 | 13.52 | 13.64 | -0.44 | -3.12% | 19,800 |
| Oct 15, 2026 | 13.76 | 14.10 | 13.70 | 14.08 | +0.22 | +1.59% | 31,400 |
| Oct 14, 2026 | 14.11 | 14.15 | 13.75 | 13.86 | -0.26 | -1.84% | 21,200 |
| Oct 13, 2026 | 14.05 | 14.14 | 14.05 | 14.12 | +0.09 | +0.64% | 41,600 |
| Oct 12, 2026 | 14.04 | 14.10 | 14.00 | 14.03 | +0.01 | +0.07% | 23,000 |
| Oct 9, 2026 | 13.76 | 14.06 | 13.73 | 14.02 | +0.16 | +1.15% | 18,300 |
| Oct 8, 2026 | 14.00 | 14.11 | 13.86 | 13.86 | -0.27 | -1.91% | 175,000 |
| Oct 7, 2026 | 14.26 | 14.26 | 14.10 | 14.13 | -0.32 | -2.21% | 26,100 |
| Oct 6, 2026 | 14.52 | 14.55 | 14.45 | 14.45 | 0.00 | 0.00% | 14,000 |
| Oct 5, 2026 | 14.43 | 14.50 | 14.40 | 14.45 | +0.12 | +0.84% | 17,500 |
| Oct 2, 2026 | 14.69 | 14.77 | 14.30 | 14.33 | -0.38 | -2.58% | 71,700 |
| Oct 1, 2026 | 14.67 | 14.78 | 14.65 | 14.71 | -0.01 | -0.07% | 30,300 |
| Sep 30, 2026 | 15.20 | 15.22 | 14.71 | 14.72 | -0.23 | -1.54% | 26,200 |
| Sep 29, 2026 | 15.04 | 15.15 | 14.90 | 14.95 | -0.09 | -0.60% | 18,700 |
| Sep 28, 2026 | 15.09 | 15.14 | 15.01 | 15.04 | -0.06 | -0.40% | 18,600 |
| Sep 25, 2026 | 15.16 | 15.16 | 15.03 | 15.10 | -0.26 | -1.69% | 16,700 |
| Sep 24, 2026 | 15.27 | 15.36 | 15.20 | 15.36 | +0.07 | +0.46% | 36,500 |
| Sep 23, 2026 | 15.25 | 15.29 | 15.25 | 15.29 | +0.01 | +0.07% | 17,700 |
| Sep 22, 2026 | 15.25 | 15.28 | 15.25 | 15.28 | +0.02 | +0.13% | 12,800 |
| Sep 21, 2026 | 15.31 | 15.31 | 15.25 | 15.26 | +0.01 | +0.07% | 18,200 |
| Sep 18, 2026 | 15.17 | 15.25 | 15.17 | 15.25 | -0.03 | -0.20% | 41,800 |
| Sep 17, 2026 | 15.19 | 15.30 | 15.08 | 15.28 | +0.22 | +1.46% | 38,400 |
| Sep 16, 2026 | 15.58 | 15.58 | 15.03 | 15.06 | -0.45 | -2.90% | 50,900 |
| Sep 15, 2026 | 15.79 | 15.79 | 15.40 | 15.51 | -0.27 | -1.71% | 27,200 |
| Sep 14, 2026 | 15.58 | 15.83 | 15.58 | 15.78 | +0.16 | +1.02% | 16,000 |
| Sep 11, 2026 | 15.61 | 15.90 | 15.60 | 15.62 | -0.21 | -1.33% | 21,200 |
| Sep 10, 2026 | 15.79 | 15.85 | 15.76 | 15.83 | -0.09 | -0.57% | 26,300 |
| Sep 9, 2026 | 15.99 | 15.99 | 15.92 | 15.92 | +0.02 | +0.13% | 7,200 |
| Sep 8, 2026 | 15.99 | 15.99 | 15.88 | 15.90 | -0.08 | -0.50% | 18,800 |
| Sep 4, 2026 | 16.03 | 16.03 | 15.95 | 15.98 | -0.22 | -1.36% | 42,900 |
| Sep 3, 2026 | 16.11 | 16.24 | 16.10 | 16.20 | +0.19 | +1.19% | 49,200 |
| Sep 2, 2026 | 16.06 | 16.25 | 15.99 | 16.01 | -0.15 | -0.93% | 11,400 |
| Sep 1, 2026 | 16.33 | 16.33 | 16.14 | 16.16 | -0.27 | -1.64% | 13,800 |
| Aug 31, 2026 | 16.24 | 16.43 | 16.17 | 16.43 | +0.17 | +1.05% | 26,400 |
| Aug 28, 2026 | 16.55 | 16.62 | 16.18 | 16.26 | -0.58 | -3.44% | 23,200 |
| Aug 27, 2026 | 16.76 | 16.87 | 16.60 | 16.84 | +0.15 | +0.90% | 20,600 |
| Aug 26, 2026 | 16.69 | 16.70 | 16.62 | 16.69 | -0.01 | -0.06% | 8,400 |
| Aug 25, 2026 | 16.63 | 16.70 | 16.59 | 16.70 | +0.08 | +0.48% | 17,600 |
| Aug 24, 2026 | 16.72 | 16.73 | 16.60 | 16.62 | -0.06 | -0.36% | 15,800 |
| Aug 21, 2026 | 16.68 | 16.75 | 16.57 | 16.68 | -0.17 | -1.01% | 40,400 |
| Aug 20, 2026 | 16.95 | 16.95 | 16.76 | 16.85 | +0.10 | +0.60% | 24,700 |
| Aug 19, 2026 | 16.59 | 16.76 | 16.59 | 16.75 | +0.28 | +1.70% | 20,500 |
| Aug 18, 2026 | 16.51 | 16.60 | 16.47 | 16.47 | -0.11 | -0.66% | 6,300 |
| Aug 17, 2026 | 16.47 | 16.60 | 16.43 | 16.58 | +0.09 | +0.55% | 19,700 |
| Aug 14, 2026 | 16.65 | 16.65 | 16.46 | 16.49 | -0.40 | -2.37% | 18,700 |
65 days, newest first. Daily bars as drawn on the COYY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.