GraniteShares YieldBOOST RGTI ETF RGYY
4.50 USD -0.04 (-0.97%)
Regular-session close
4.60 +0.10 +2.34%
After hours · Nov 13, 4:00 PM ET
4.48 Day range 4.50
4.50 52-week range 24.78
- YTD
- -76.42%
- 1 year
- -81.86%
RGYY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.52 | 4.52 | 4.48 | 4.49 | -0.10 | -2.18% | 11,700 |
| Nov 12, 2026 | 4.61 | 4.62 | 4.59 | 4.59 | -0.08 | -1.71% | 3,400 |
| Nov 11, 2026 | 4.77 | 4.79 | 4.67 | 4.67 | -0.11 | -2.30% | 17,900 |
| Nov 10, 2026 | 4.81 | 4.81 | 4.78 | 4.78 | -0.05 | -1.04% | 1,500 |
| Nov 9, 2026 | 4.79 | 4.83 | 4.78 | 4.83 | +0.05 | +1.05% | 4,100 |
| Nov 6, 2026 | 4.64 | 4.78 | 4.64 | 4.78 | +0.10 | +2.14% | 8,200 |
| Nov 5, 2026 | 4.73 | 4.73 | 4.62 | 4.68 | -0.10 | -2.09% | 9,400 |
| Nov 4, 2026 | 4.82 | 4.84 | 4.78 | 4.78 | -0.04 | -0.83% | 24,500 |
| Nov 3, 2026 | 4.83 | 4.85 | 4.82 | 4.82 | 0.00 | 0.00% | 3,300 |
| Nov 2, 2026 | 4.88 | 4.92 | 4.82 | 4.82 | -0.06 | -1.23% | 3,400 |
| Oct 30, 2026 | 4.90 | 4.90 | 4.81 | 4.88 | -0.14 | -2.79% | 6,600 |
| Oct 29, 2026 | 5.02 | 5.04 | 5.02 | 5.02 | -0.03 | -0.59% | 1,900 |
| Oct 28, 2026 | 5.04 | 5.05 | 5.03 | 5.05 | +0.01 | +0.20% | 1,400 |
| Oct 27, 2026 | 4.94 | 5.04 | 4.94 | 5.04 | +0.11 | +2.23% | 3,000 |
| Oct 26, 2026 | 4.95 | 4.95 | 4.88 | 4.93 | 0.00 | 0.00% | 4,700 |
| Oct 23, 2026 | 4.89 | 4.93 | 4.87 | 4.93 | -0.04 | -0.80% | 6,400 |
| Oct 22, 2026 | 4.97 | 5.03 | 4.95 | 4.97 | -0.08 | -1.58% | 13,800 |
| Oct 21, 2026 | 5.02 | 5.06 | 5.01 | 5.05 | +0.05 | +1.00% | 9,300 |
| Oct 20, 2026 | 4.97 | 5.01 | 4.96 | 5.00 | 0.00 | 0.00% | 6,200 |
| Oct 19, 2026 | 5.00 | 5.03 | 5.00 | 5.00 | -0.02 | -0.40% | 5,800 |
| Oct 16, 2026 | 5.05 | 5.07 | 5.02 | 5.02 | -0.11 | -2.14% | 6,200 |
| Oct 15, 2026 | 5.08 | 5.14 | 5.07 | 5.13 | +0.02 | +0.39% | 13,200 |
| Oct 14, 2026 | 5.14 | 5.14 | 5.11 | 5.11 | -0.02 | -0.39% | 18,700 |
| Oct 13, 2026 | 5.17 | 5.17 | 5.13 | 5.13 | -0.06 | -1.16% | 13,100 |
| Oct 12, 2026 | 5.25 | 5.25 | 5.17 | 5.19 | -0.09 | -1.70% | 19,700 |
| Oct 9, 2026 | 5.37 | 5.37 | 5.25 | 5.28 | -0.10 | -1.86% | 42,100 |
| Oct 8, 2026 | 5.44 | 5.44 | 5.36 | 5.38 | -0.08 | -1.47% | 48,100 |
| Oct 7, 2026 | 5.51 | 5.51 | 5.44 | 5.46 | -0.10 | -1.80% | 14,000 |
| Oct 6, 2026 | 5.56 | 5.61 | 5.55 | 5.56 | -0.01 | -0.18% | 23,200 |
| Oct 5, 2026 | 5.61 | 5.61 | 5.55 | 5.57 | -0.03 | -0.54% | 10,800 |
| Oct 2, 2026 | 5.71 | 5.71 | 5.60 | 5.60 | -0.14 | -2.44% | 13,300 |
| Oct 1, 2026 | 5.76 | 5.78 | 5.74 | 5.74 | 0.00 | 0.00% | 13,500 |
| Sep 30, 2026 | 5.76 | 5.78 | 5.72 | 5.74 | +0.02 | +0.35% | 8,600 |
| Sep 29, 2026 | 5.75 | 5.75 | 5.71 | 5.72 | -0.02 | -0.35% | 10,700 |
| Sep 28, 2026 | 5.81 | 5.86 | 5.74 | 5.74 | -0.05 | -0.86% | 18,900 |
| Sep 25, 2026 | 5.76 | 5.81 | 5.75 | 5.79 | -0.06 | -1.03% | 11,200 |
| Sep 24, 2026 | 5.79 | 5.86 | 5.78 | 5.85 | 0.00 | 0.00% | 28,600 |
| Sep 23, 2026 | 5.88 | 5.88 | 5.82 | 5.85 | -0.02 | -0.34% | 16,500 |
| Sep 22, 2026 | 5.84 | 5.87 | 5.80 | 5.87 | +0.04 | +0.69% | 11,400 |
| Sep 21, 2026 | 5.81 | 5.85 | 5.78 | 5.83 | +0.07 | +1.22% | 12,900 |
| Sep 18, 2026 | 5.83 | 5.83 | 5.75 | 5.76 | -0.13 | -2.21% | 6,900 |
| Sep 17, 2026 | 5.84 | 5.91 | 5.82 | 5.89 | +0.14 | +2.43% | 15,100 |
| Sep 16, 2026 | 5.80 | 5.81 | 5.68 | 5.75 | -0.05 | -0.86% | 16,700 |
| Sep 15, 2026 | 5.82 | 5.83 | 5.77 | 5.80 | -0.02 | -0.34% | 7,500 |
| Sep 14, 2026 | 5.70 | 5.84 | 5.70 | 5.82 | +0.02 | +0.34% | 16,700 |
| Sep 11, 2026 | 5.82 | 5.85 | 5.80 | 5.80 | -0.07 | -1.19% | 5,400 |
| Sep 10, 2026 | 5.86 | 5.89 | 5.86 | 5.87 | -0.02 | -0.34% | 8,500 |
| Sep 9, 2026 | 5.87 | 5.91 | 5.87 | 5.89 | -0.03 | -0.51% | 3,300 |
| Sep 8, 2026 | 5.89 | 5.92 | 5.88 | 5.92 | +0.09 | +1.54% | 12,500 |
| Sep 4, 2026 | 5.78 | 5.85 | 5.78 | 5.83 | -0.06 | -1.02% | 14,800 |
| Sep 3, 2026 | 5.90 | 5.91 | 5.86 | 5.89 | +0.03 | +0.51% | 18,100 |
| Sep 2, 2026 | 5.88 | 5.92 | 5.81 | 5.86 | -0.06 | -1.01% | 20,200 |
| Sep 1, 2026 | 5.95 | 5.96 | 5.92 | 5.92 | -0.13 | -2.15% | 11,600 |
| Aug 31, 2026 | 6.02 | 6.05 | 6.02 | 6.05 | +0.02 | +0.33% | 16,600 |
| Aug 28, 2026 | 6.09 | 6.09 | 6.02 | 6.03 | -0.17 | -2.74% | 21,800 |
| Aug 27, 2026 | 6.21 | 6.23 | 6.19 | 6.20 | +0.02 | +0.32% | 19,400 |
| Aug 26, 2026 | 6.30 | 6.32 | 6.18 | 6.18 | -0.16 | -2.52% | 28,900 |
| Aug 25, 2026 | 6.30 | 6.38 | 6.28 | 6.34 | +0.06 | +0.96% | 5,500 |
| Aug 24, 2026 | 6.35 | 6.35 | 6.28 | 6.28 | -0.15 | -2.33% | 7,000 |
| Aug 21, 2026 | 6.36 | 6.45 | 6.33 | 6.43 | -0.01 | -0.16% | 7,900 |
| Aug 20, 2026 | 6.51 | 6.51 | 6.43 | 6.44 | -0.07 | -1.08% | 8,700 |
| Aug 19, 2026 | 6.60 | 6.62 | 6.51 | 6.51 | -0.12 | -1.81% | 7,600 |
| Aug 18, 2026 | 6.67 | 6.69 | 6.63 | 6.63 | -0.09 | -1.34% | 10,700 |
| Aug 17, 2026 | 6.75 | 6.75 | 6.70 | 6.72 | +0.01 | +0.15% | 17,400 |
| Aug 14, 2026 | 6.74 | 6.75 | 6.71 | 6.71 | -0.11 | -1.61% | 13,800 |
65 days, newest first. Daily bars as drawn on the RGYY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.