GraniteShares YieldBoost PLTR ETF PLYY
7.58 USD -0.04 (-0.59%)
Regular-session close
7.58 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
7.58 Day range 7.65
7.47 52-week range 21.86
- YTD
- -59.32%
- 1 year
- -65.31%
PLYY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.65 | 7.65 | 7.58 | 7.58 | -0.12 | -1.56% | 5,300 |
| Nov 12, 2026 | 7.69 | 7.72 | 7.68 | 7.70 | -0.02 | -0.26% | 8,700 |
| Nov 11, 2026 | 7.70 | 7.72 | 7.70 | 7.72 | +0.11 | +1.45% | 5,200 |
| Nov 10, 2026 | 7.57 | 7.61 | 7.53 | 7.61 | 0.00 | 0.00% | 5,300 |
| Nov 9, 2026 | 7.56 | 7.63 | 7.56 | 7.61 | +0.14 | +1.87% | 3,600 |
| Nov 6, 2026 | 7.48 | 7.49 | 7.43 | 7.47 | -0.04 | -0.53% | 4,200 |
| Nov 5, 2026 | 7.64 | 7.64 | 7.51 | 7.51 | -0.22 | -2.85% | 4,600 |
| Nov 4, 2026 | 7.72 | 7.75 | 7.72 | 7.73 | -0.02 | -0.26% | 2,100 |
| Nov 3, 2026 | 7.76 | 7.76 | 7.72 | 7.75 | -0.06 | -0.77% | 6,000 |
| Nov 2, 2026 | 7.89 | 7.95 | 7.81 | 7.81 | -0.08 | -1.01% | 12,100 |
| Oct 30, 2026 | 7.97 | 7.97 | 7.84 | 7.89 | -0.24 | -2.95% | 16,500 |
| Oct 29, 2026 | 8.13 | 8.14 | 8.10 | 8.13 | +0.07 | +0.87% | 7,200 |
| Oct 28, 2026 | 7.99 | 8.06 | 7.92 | 8.06 | +0.03 | +0.37% | 1,800 |
| Oct 27, 2026 | 8.04 | 8.04 | 8.03 | 8.03 | +0.02 | +0.25% | 3,100 |
| Oct 26, 2026 | 7.97 | 8.02 | 7.97 | 8.01 | +0.03 | +0.38% | 1,700 |
| Oct 23, 2026 | 7.92 | 7.99 | 7.92 | 7.98 | -0.07 | -0.87% | 5,100 |
| Oct 22, 2026 | 8.07 | 8.08 | 8.04 | 8.05 | -0.08 | -0.98% | 3,200 |
| Oct 21, 2026 | 8.00 | 8.13 | 8.00 | 8.13 | +0.21 | +2.65% | 9,300 |
| Oct 20, 2026 | 7.99 | 7.99 | 7.92 | 7.92 | -0.03 | -0.38% | 1,700 |
| Oct 19, 2026 | 7.92 | 8.03 | 7.89 | 7.95 | +0.13 | +1.66% | 11,600 |
| Oct 16, 2026 | 7.94 | 7.96 | 7.82 | 7.82 | -0.30 | -3.69% | 7,000 |
| Oct 15, 2026 | 8.11 | 8.13 | 8.09 | 8.12 | -0.03 | -0.37% | 5,700 |
| Oct 14, 2026 | 8.17 | 8.18 | 8.15 | 8.15 | -0.04 | -0.49% | 4,200 |
| Oct 13, 2026 | 8.20 | 8.21 | 8.17 | 8.19 | +0.01 | +0.12% | 4,400 |
| Oct 12, 2026 | 8.17 | 8.18 | 8.17 | 8.18 | 0.00 | 0.00% | 1,600 |
| Oct 9, 2026 | 8.13 | 8.18 | 8.13 | 8.18 | -0.04 | -0.49% | 3,400 |
| Oct 8, 2026 | 8.23 | 8.23 | 8.19 | 8.22 | +0.03 | +0.37% | 6,100 |
| Oct 7, 2026 | 8.19 | 8.19 | 8.18 | 8.19 | +0.01 | +0.12% | 1,100 |
| Oct 6, 2026 | 8.17 | 8.18 | 8.17 | 8.18 | +0.04 | +0.49% | 5,500 |
| Oct 5, 2026 | 8.16 | 8.16 | 8.08 | 8.14 | +0.02 | +0.25% | 3,600 |
| Oct 2, 2026 | 8.10 | 8.13 | 8.10 | 8.12 | -0.07 | -0.85% | 1,600 |
| Oct 1, 2026 | 8.16 | 8.19 | 8.16 | 8.19 | +0.06 | +0.74% | 900 |
| Sep 30, 2026 | 8.15 | 8.16 | 8.06 | 8.13 | +0.09 | +1.12% | 1,800 |
| Sep 29, 2026 | 8.01 | 8.04 | 8.00 | 8.04 | 0.00 | 0.00% | 2,100 |
| Sep 28, 2026 | 8.03 | 8.06 | 8.01 | 8.04 | -0.05 | -0.62% | 1,900 |
| Sep 25, 2026 | 8.06 | 8.09 | 8.06 | 8.09 | -0.07 | -0.86% | 4,500 |
| Sep 24, 2026 | 8.14 | 8.16 | 8.12 | 8.16 | +0.01 | +0.12% | 3,300 |
| Sep 23, 2026 | 8.15 | 8.17 | 8.14 | 8.15 | 0.00 | 0.00% | 2,500 |
| Sep 22, 2026 | 8.15 | 8.15 | 8.13 | 8.15 | +0.01 | +0.12% | 1,100 |
| Sep 21, 2026 | 8.10 | 8.14 | 8.10 | 8.14 | +0.05 | +0.62% | 3,900 |
| Sep 18, 2026 | 8.09 | 8.09 | 8.03 | 8.09 | -0.06 | -0.74% | 1,700 |
| Sep 17, 2026 | 8.14 | 8.15 | 8.14 | 8.15 | +0.01 | +0.12% | 1,800 |
| Sep 16, 2026 | 8.11 | 8.14 | 8.11 | 8.14 | +0.03 | +0.37% | 1,200 |
| Sep 15, 2026 | 8.07 | 8.11 | 8.07 | 8.11 | +0.01 | +0.12% | 6,200 |
| Sep 14, 2026 | 8.02 | 8.10 | 8.01 | 8.10 | +0.08 | +1.00% | 5,000 |
| Sep 11, 2026 | 8.02 | 8.05 | 8.01 | 8.02 | -0.05 | -0.62% | 1,300 |
| Sep 10, 2026 | 8.10 | 8.10 | 8.07 | 8.07 | -0.08 | -0.98% | 1,800 |
| Sep 9, 2026 | 8.14 | 8.17 | 8.14 | 8.15 | +0.02 | +0.25% | 1,600 |
| Sep 8, 2026 | 8.14 | 8.15 | 8.13 | 8.13 | -0.02 | -0.25% | 2,900 |
| Sep 4, 2026 | 8.19 | 8.19 | 8.14 | 8.15 | -0.18 | -2.16% | 3,400 |
| Sep 3, 2026 | 8.25 | 8.35 | 8.25 | 8.33 | +0.14 | +1.71% | 4,100 |
| Sep 2, 2026 | 8.47 | 8.47 | 8.19 | 8.19 | -0.39 | -4.55% | 6,600 |
| Sep 1, 2026 | 8.61 | 8.61 | 8.57 | 8.58 | 0.00 | 0.00% | 4,000 |
| Aug 31, 2026 | 8.59 | 8.60 | 8.58 | 8.58 | +0.01 | +0.12% | 2,000 |
| Aug 28, 2026 | 8.56 | 8.59 | 8.56 | 8.57 | -0.08 | -0.92% | 4,500 |
| Aug 27, 2026 | 8.60 | 8.66 | 8.60 | 8.65 | +0.10 | +1.17% | 4,400 |
| Aug 26, 2026 | 8.44 | 8.55 | 8.44 | 8.55 | +0.07 | +0.83% | 5,000 |
| Aug 25, 2026 | 8.55 | 8.55 | 8.46 | 8.48 | -0.04 | -0.47% | 3,400 |
| Aug 24, 2026 | 8.51 | 8.53 | 8.43 | 8.52 | -0.03 | -0.35% | 4,400 |
| Aug 21, 2026 | 8.49 | 8.55 | 8.45 | 8.55 | -0.01 | -0.12% | 15,000 |
| Aug 20, 2026 | 8.56 | 8.59 | 8.55 | 8.56 | -0.01 | -0.12% | 11,700 |
| Aug 19, 2026 | 8.54 | 8.58 | 8.53 | 8.57 | +0.05 | +0.59% | 6,600 |
| Aug 18, 2026 | 8.51 | 8.54 | 8.51 | 8.52 | 0.00 | 0.00% | 3,700 |
| Aug 17, 2026 | 8.53 | 8.54 | 8.52 | 8.52 | -0.02 | -0.23% | 1,800 |
| Aug 14, 2026 | 8.50 | 8.55 | 8.50 | 8.54 | -0.07 | -0.81% | 19,400 |
65 days, newest first. Daily bars as drawn on the PLYY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.