GraniteShares YieldBOOST Bitcoin ETF XBTY
5.09 USD -0.11 (-2.11%)
Regular-session close
5.08 -0.01 -0.20%
After hours · Nov 13, 4:00 PM ET
5.08 Day range 5.11
5.09 52-week range 13.59
- YTD
- -54.55%
- 1 year
- -62.55%
XBTY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.11 | 5.11 | 5.08 | 5.09 | -0.14 | -2.68% | 26,200 |
| Nov 12, 2026 | 5.25 | 5.25 | 5.20 | 5.23 | -0.11 | -2.06% | 27,800 |
| Nov 11, 2026 | 5.31 | 5.34 | 5.27 | 5.34 | +0.02 | +0.38% | 14,300 |
| Nov 10, 2026 | 5.32 | 5.33 | 5.31 | 5.32 | -0.02 | -0.37% | 12,400 |
| Nov 9, 2026 | 5.34 | 5.37 | 5.32 | 5.34 | -0.05 | -0.93% | 15,500 |
| Nov 6, 2026 | 5.37 | 5.40 | 5.37 | 5.39 | -0.04 | -0.74% | 8,100 |
| Nov 5, 2026 | 5.52 | 5.52 | 5.40 | 5.43 | -0.09 | -1.63% | 12,600 |
| Nov 4, 2026 | 5.50 | 5.52 | 5.50 | 5.52 | +0.13 | +2.41% | 5,300 |
| Nov 3, 2026 | 5.36 | 5.39 | 5.36 | 5.39 | +0.03 | +0.56% | 2,300 |
| Nov 2, 2026 | 5.42 | 5.43 | 5.36 | 5.36 | -0.03 | -0.56% | 16,900 |
| Oct 30, 2026 | 5.41 | 5.41 | 5.35 | 5.39 | -0.16 | -2.88% | 13,200 |
| Oct 29, 2026 | 5.53 | 5.56 | 5.53 | 5.55 | 0.00 | 0.00% | 2,200 |
| Oct 28, 2026 | 5.50 | 5.55 | 5.47 | 5.55 | +0.04 | +0.73% | 7,500 |
| Oct 27, 2026 | 5.50 | 5.52 | 5.48 | 5.51 | +0.05 | +0.92% | 20,500 |
| Oct 26, 2026 | 5.46 | 5.51 | 5.44 | 5.46 | -0.07 | -1.27% | 10,800 |
| Oct 23, 2026 | 5.54 | 5.57 | 5.53 | 5.53 | -0.04 | -0.72% | 10,900 |
| Oct 22, 2026 | 5.58 | 5.58 | 5.55 | 5.57 | -0.07 | -1.24% | 4,700 |
| Oct 21, 2026 | 5.62 | 5.64 | 5.62 | 5.64 | +0.01 | +0.18% | 14,100 |
| Oct 20, 2026 | 5.60 | 5.63 | 5.60 | 5.63 | +0.02 | +0.36% | 12,100 |
| Oct 19, 2026 | 5.59 | 5.62 | 5.59 | 5.61 | +0.03 | +0.54% | 17,800 |
| Oct 16, 2026 | 5.57 | 5.59 | 5.54 | 5.58 | -0.03 | -0.53% | 11,600 |
| Oct 15, 2026 | 5.55 | 5.62 | 5.55 | 5.61 | +0.01 | +0.18% | 23,700 |
| Oct 14, 2026 | 5.59 | 5.61 | 5.56 | 5.60 | -0.01 | -0.18% | 16,300 |
| Oct 13, 2026 | 5.61 | 5.62 | 5.60 | 5.61 | +0.02 | +0.36% | 12,400 |
| Oct 12, 2026 | 5.57 | 5.59 | 5.55 | 5.59 | +0.02 | +0.36% | 9,500 |
| Oct 9, 2026 | 5.57 | 5.58 | 5.56 | 5.57 | +0.02 | +0.36% | 5,700 |
| Oct 8, 2026 | 5.58 | 5.58 | 5.52 | 5.55 | -0.06 | -1.07% | 6,600 |
| Oct 7, 2026 | 5.59 | 5.62 | 5.58 | 5.61 | -0.02 | -0.36% | 16,700 |
| Oct 6, 2026 | 5.62 | 5.64 | 5.61 | 5.63 | 0.00 | 0.00% | 48,600 |
| Oct 5, 2026 | 5.63 | 5.63 | 5.61 | 5.63 | +0.02 | +0.36% | 8,500 |
| Oct 2, 2026 | 5.61 | 5.63 | 5.60 | 5.61 | -0.02 | -0.36% | 9,600 |
| Oct 1, 2026 | 5.60 | 5.64 | 5.59 | 5.63 | +0.02 | +0.36% | 46,800 |
| Sep 30, 2026 | 5.62 | 5.62 | 5.60 | 5.61 | +0.02 | +0.36% | 18,300 |
| Sep 29, 2026 | 5.58 | 5.61 | 5.56 | 5.59 | +0.02 | +0.36% | 6,900 |
| Sep 28, 2026 | 5.56 | 5.61 | 5.54 | 5.57 | -0.01 | -0.18% | 16,300 |
| Sep 25, 2026 | 5.58 | 5.58 | 5.56 | 5.58 | -0.03 | -0.53% | 8,200 |
| Sep 24, 2026 | 5.60 | 5.62 | 5.59 | 5.61 | -0.02 | -0.36% | 7,200 |
| Sep 23, 2026 | 5.61 | 5.63 | 5.60 | 5.63 | 0.00 | 0.00% | 5,000 |
| Sep 22, 2026 | 5.61 | 5.64 | 5.61 | 5.63 | +0.04 | +0.72% | 19,900 |
| Sep 21, 2026 | 5.64 | 5.64 | 5.59 | 5.59 | -0.09 | -1.58% | 33,700 |
| Sep 18, 2026 | 5.59 | 5.68 | 5.59 | 5.68 | +0.09 | +1.61% | 8,100 |
| Sep 17, 2026 | 5.57 | 5.60 | 5.57 | 5.59 | +0.03 | +0.54% | 12,000 |
| Sep 16, 2026 | 5.51 | 5.56 | 5.48 | 5.56 | +0.02 | +0.36% | 16,900 |
| Sep 15, 2026 | 5.55 | 5.57 | 5.49 | 5.54 | -0.09 | -1.60% | 11,700 |
| Sep 14, 2026 | 5.60 | 5.63 | 5.60 | 5.63 | +0.06 | +1.08% | 5,300 |
| Sep 11, 2026 | 5.58 | 5.64 | 5.56 | 5.57 | -0.02 | -0.36% | 22,300 |
| Sep 10, 2026 | 5.56 | 5.59 | 5.56 | 5.59 | -0.01 | -0.18% | 15,500 |
| Sep 9, 2026 | 5.62 | 5.63 | 5.60 | 5.60 | -0.01 | -0.18% | 16,600 |
| Sep 8, 2026 | 5.59 | 5.61 | 5.57 | 5.61 | +0.01 | +0.18% | 17,600 |
| Sep 4, 2026 | 5.58 | 5.60 | 5.58 | 5.60 | -0.04 | -0.71% | 6,400 |
| Sep 3, 2026 | 5.61 | 5.64 | 5.61 | 5.64 | +0.05 | +0.89% | 17,600 |
| Sep 2, 2026 | 5.56 | 5.59 | 5.55 | 5.59 | +0.03 | +0.54% | 8,400 |
| Sep 1, 2026 | 5.56 | 5.58 | 5.55 | 5.56 | -0.03 | -0.54% | 10,300 |
| Aug 31, 2026 | 5.58 | 5.59 | 5.54 | 5.59 | +0.01 | +0.18% | 27,200 |
| Aug 28, 2026 | 5.55 | 5.58 | 5.52 | 5.58 | -0.01 | -0.18% | 79,800 |
| Aug 27, 2026 | 5.58 | 5.60 | 5.57 | 5.59 | +0.01 | +0.18% | 30,600 |
| Aug 26, 2026 | 5.55 | 5.58 | 5.53 | 5.58 | +0.01 | +0.18% | 23,500 |
| Aug 25, 2026 | 5.56 | 5.57 | 5.56 | 5.57 | +0.02 | +0.36% | 25,600 |
| Aug 24, 2026 | 5.58 | 5.58 | 5.54 | 5.55 | -0.01 | -0.18% | 26,300 |
| Aug 21, 2026 | 5.53 | 5.57 | 5.53 | 5.56 | -0.03 | -0.54% | 14,100 |
| Aug 20, 2026 | 5.59 | 5.60 | 5.57 | 5.59 | +0.04 | +0.72% | 16,700 |
| Aug 19, 2026 | 5.55 | 5.57 | 5.55 | 5.55 | 0.00 | 0.00% | 26,000 |
| Aug 18, 2026 | 5.53 | 5.55 | 5.53 | 5.55 | +0.02 | +0.36% | 45,300 |
| Aug 17, 2026 | 5.53 | 5.55 | 5.53 | 5.53 | +0.02 | +0.36% | 42,900 |
| Aug 14, 2026 | 5.47 | 5.52 | 5.47 | 5.51 | -0.04 | -0.72% | 7,200 |
65 days, newest first. Daily bars as drawn on the XBTY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.