GraniteShares YieldBOOST Semiconductors ETF SEMY
10.58 USD -0.09 (-0.85%)
Regular-session close
10.50 -0.07 -0.71%
After hours · Nov 13, 4:33 PM ET
10.52 Day range 10.64
10.38 52-week range 24.91
- YTD
- -49.18%
- 1 year
- -56.82%
SEMY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.64 | 10.64 | 10.52 | 10.57 | -0.23 | -2.13% | 16,380 |
| Nov 12, 2026 | 10.69 | 10.81 | 10.69 | 10.80 | 0.00 | 0.00% | 38,800 |
| Nov 11, 2026 | 10.67 | 10.80 | 10.60 | 10.80 | +0.31 | +2.96% | 59,700 |
| Nov 10, 2026 | 10.44 | 10.56 | 10.41 | 10.49 | -0.04 | -0.38% | 24,400 |
| Nov 9, 2026 | 10.40 | 10.53 | 10.40 | 10.53 | +0.15 | +1.45% | 67,400 |
| Nov 6, 2026 | 10.46 | 10.46 | 10.38 | 10.38 | -0.10 | -0.95% | 35,000 |
| Nov 5, 2026 | 10.62 | 10.66 | 10.48 | 10.48 | -0.31 | -2.87% | 84,000 |
| Nov 4, 2026 | 10.84 | 10.90 | 10.77 | 10.79 | -0.07 | -0.64% | 84,700 |
| Nov 3, 2026 | 10.87 | 10.90 | 10.82 | 10.86 | +0.05 | +0.46% | 50,500 |
| Nov 2, 2026 | 10.91 | 10.97 | 10.79 | 10.81 | -0.07 | -0.64% | 58,200 |
| Oct 30, 2026 | 11.04 | 11.05 | 10.79 | 10.88 | -0.52 | -4.56% | 82,800 |
| Oct 29, 2026 | 11.39 | 11.41 | 11.34 | 11.40 | -0.01 | -0.09% | 32,700 |
| Oct 28, 2026 | 11.37 | 11.44 | 11.01 | 11.41 | +0.11 | +0.97% | 49,400 |
| Oct 27, 2026 | 11.10 | 11.32 | 11.10 | 11.30 | +0.16 | +1.44% | 60,300 |
| Oct 26, 2026 | 11.06 | 11.17 | 11.02 | 11.14 | +0.14 | +1.27% | 69,700 |
| Oct 23, 2026 | 11.10 | 11.15 | 11.00 | 11.00 | -0.25 | -2.22% | 63,200 |
| Oct 22, 2026 | 11.44 | 11.48 | 11.24 | 11.25 | -0.44 | -3.76% | 79,600 |
| Oct 21, 2026 | 11.60 | 11.69 | 11.55 | 11.69 | +0.18 | +1.56% | 61,400 |
| Oct 20, 2026 | 11.45 | 11.59 | 11.41 | 11.51 | 0.00 | 0.00% | 33,900 |
| Oct 19, 2026 | 11.61 | 11.65 | 11.50 | 11.51 | +0.06 | +0.52% | 64,500 |
| Oct 16, 2026 | 11.58 | 11.58 | 11.44 | 11.45 | -0.28 | -2.39% | 98,900 |
| Oct 15, 2026 | 11.66 | 11.76 | 11.56 | 11.73 | -0.04 | -0.34% | 111,600 |
| Oct 14, 2026 | 11.82 | 11.84 | 11.75 | 11.77 | -0.11 | -0.93% | 89,700 |
| Oct 13, 2026 | 11.87 | 11.94 | 11.76 | 11.88 | -0.11 | -0.92% | 169,400 |
| Oct 12, 2026 | 12.03 | 12.03 | 11.82 | 11.99 | -0.06 | -0.50% | 165,700 |
| Oct 9, 2026 | 12.25 | 12.26 | 12.02 | 12.05 | -0.26 | -2.11% | 128,700 |
| Oct 8, 2026 | 12.51 | 12.54 | 12.26 | 12.31 | -0.29 | -2.30% | 89,000 |
| Oct 7, 2026 | 12.55 | 12.61 | 12.43 | 12.60 | -0.02 | -0.16% | 49,500 |
| Oct 6, 2026 | 12.62 | 12.64 | 12.60 | 12.62 | +0.03 | +0.24% | 50,600 |
| Oct 5, 2026 | 12.58 | 12.60 | 12.55 | 12.59 | +0.01 | +0.08% | 65,400 |
| Oct 2, 2026 | 12.57 | 12.59 | 12.56 | 12.58 | -0.07 | -0.55% | 43,800 |
| Oct 1, 2026 | 12.57 | 12.67 | 12.53 | 12.65 | +0.09 | +0.72% | 82,400 |
| Sep 30, 2026 | 12.55 | 12.58 | 12.54 | 12.56 | +0.04 | +0.32% | 30,500 |
| Sep 29, 2026 | 12.46 | 12.56 | 12.46 | 12.52 | +0.12 | +0.97% | 78,300 |
| Sep 28, 2026 | 12.45 | 12.45 | 12.26 | 12.40 | -0.09 | -0.72% | 93,600 |
| Sep 25, 2026 | 12.50 | 12.52 | 12.37 | 12.49 | -0.12 | -0.95% | 52,700 |
| Sep 24, 2026 | 12.55 | 12.63 | 12.52 | 12.61 | +0.01 | +0.08% | 77,100 |
| Sep 23, 2026 | 12.61 | 12.62 | 12.57 | 12.60 | -0.02 | -0.16% | 62,000 |
| Sep 22, 2026 | 12.60 | 12.64 | 12.57 | 12.62 | +0.02 | +0.16% | 60,200 |
| Sep 21, 2026 | 12.60 | 12.62 | 12.56 | 12.60 | +0.03 | +0.24% | 64,700 |
| Sep 18, 2026 | 12.47 | 12.57 | 12.47 | 12.57 | +0.02 | +0.16% | 76,400 |
| Sep 17, 2026 | 12.56 | 12.63 | 12.55 | 12.55 | +0.12 | +0.97% | 77,400 |
| Sep 16, 2026 | 12.44 | 12.48 | 12.35 | 12.43 | +0.05 | +0.40% | 91,400 |
| Sep 15, 2026 | 12.49 | 12.49 | 12.38 | 12.38 | -0.03 | -0.24% | 79,300 |
| Sep 14, 2026 | 12.45 | 12.53 | 12.39 | 12.41 | -0.49 | -3.80% | 134,600 |
| Sep 11, 2026 | 12.85 | 12.90 | 12.80 | 12.90 | -0.03 | -0.23% | 81,300 |
| Sep 10, 2026 | 12.94 | 12.96 | 12.87 | 12.93 | -0.05 | -0.39% | 31,300 |
| Sep 9, 2026 | 13.01 | 13.01 | 12.98 | 12.98 | +0.01 | +0.08% | 56,700 |
| Sep 8, 2026 | 12.98 | 13.04 | 12.96 | 12.97 | +0.05 | +0.39% | 93,100 |
| Sep 4, 2026 | 12.74 | 12.94 | 12.74 | 12.92 | -0.03 | -0.23% | 94,900 |
| Sep 3, 2026 | 12.91 | 12.98 | 12.76 | 12.95 | -0.01 | -0.08% | 108,600 |
| Sep 2, 2026 | 12.90 | 13.06 | 12.82 | 12.96 | -0.01 | -0.08% | 107,700 |
| Sep 1, 2026 | 13.09 | 13.09 | 12.88 | 12.97 | -0.20 | -1.52% | 107,200 |
| Aug 31, 2026 | 13.14 | 13.20 | 13.10 | 13.17 | +0.08 | +0.61% | 149,300 |
| Aug 28, 2026 | 13.32 | 13.32 | 13.07 | 13.09 | -0.40 | -2.97% | 115,300 |
| Aug 27, 2026 | 13.40 | 13.50 | 13.39 | 13.49 | +0.25 | +1.89% | 181,000 |
| Aug 26, 2026 | 13.21 | 13.28 | 13.18 | 13.24 | 0.00 | 0.00% | 174,500 |
| Aug 25, 2026 | 13.20 | 13.30 | 13.16 | 13.24 | +0.17 | +1.30% | 112,700 |
| Aug 24, 2026 | 13.10 | 13.16 | 12.97 | 13.07 | -0.15 | -1.13% | 200,000 |
| Aug 21, 2026 | 13.35 | 13.35 | 13.19 | 13.22 | -0.26 | -1.93% | 151,500 |
| Aug 20, 2026 | 13.43 | 13.50 | 13.38 | 13.48 | +0.05 | +0.37% | 144,800 |
| Aug 19, 2026 | 13.80 | 13.90 | 13.43 | 13.43 | -0.22 | -1.61% | 125,600 |
| Aug 18, 2026 | 13.87 | 13.88 | 13.58 | 13.65 | -0.40 | -2.85% | 139,900 |
| Aug 17, 2026 | 14.07 | 14.09 | 13.95 | 14.05 | +0.10 | +0.72% | 89,200 |
| Aug 14, 2026 | 13.94 | 13.97 | 13.92 | 13.95 | -0.19 | -1.34% | 87,100 |
65 days, newest first. Daily bars as drawn on the SEMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.