GraniteShares YieldBOOST Single Stock Universe ETF YBST
10.48 USD -0.06 (-0.57%)
Regular-session close
10.48 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
10.48 Day range 10.48
10.48 52-week range 25.35
- YTD
- -54.81%
- 1 year
- -58.40%
YBST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | -0.05 | -0.47% | 500 |
| Nov 12, 2026 | 10.54 | 10.54 | 10.53 | 10.53 | -0.11 | -1.03% | 200 |
| Nov 11, 2026 | 10.65 | 10.65 | 10.64 | 10.64 | +0.07 | +0.66% | 700 |
| Nov 10, 2026 | 10.54 | 10.57 | 10.54 | 10.57 | -0.04 | -0.38% | 900 |
| Nov 9, 2026 | 10.59 | 10.62 | 10.59 | 10.61 | -0.04 | -0.38% | 800 |
| Nov 6, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | +0.07 | +0.66% | 400 |
| Nov 5, 2026 | 10.72 | 10.72 | 10.58 | 10.58 | -0.22 | -2.04% | 1,500 |
| Nov 4, 2026 | 10.81 | 10.84 | 10.80 | 10.80 | -0.01 | -0.09% | 1,000 |
| Nov 3, 2026 | 10.80 | 10.81 | 10.80 | 10.81 | +0.05 | +0.46% | 700 |
| Nov 2, 2026 | 10.88 | 10.88 | 10.76 | 10.76 | -0.18 | -1.65% | 700 |
| Oct 30, 2026 | 10.86 | 10.94 | 10.85 | 10.94 | -0.16 | -1.44% | 1,100 |
| Oct 29, 2026 | 11.13 | 11.13 | 11.10 | 11.10 | -0.02 | -0.18% | 1,400 |
| Oct 28, 2026 | 11.07 | 11.12 | 11.07 | 11.12 | +0.03 | +0.27% | 1,100 |
| Oct 27, 2026 | 11.05 | 11.09 | 11.04 | 11.09 | +0.08 | +0.73% | 600 |
| Oct 26, 2026 | 10.90 | 11.03 | 10.90 | 11.01 | -0.09 | -0.81% | 2,200 |
| Oct 23, 2026 | 11.12 | 11.12 | 11.10 | 11.10 | -0.01 | -0.09% | 2,300 |
| Oct 22, 2026 | 11.18 | 11.19 | 11.09 | 11.11 | -0.16 | -1.42% | 1,200 |
| Oct 21, 2026 | 11.23 | 11.27 | 11.23 | 11.27 | +0.09 | +0.81% | 200 |
| Oct 20, 2026 | 11.20 | 11.21 | 11.18 | 11.18 | +0.02 | +0.18% | 500 |
| Oct 19, 2026 | 11.22 | 11.22 | 11.16 | 11.16 | -0.04 | -0.36% | 400 |
| Oct 16, 2026 | 11.22 | 11.22 | 11.20 | 11.20 | -0.17 | -1.50% | 800 |
| Oct 15, 2026 | 11.24 | 11.37 | 11.24 | 11.37 | +0.03 | +0.26% | 400 |
| Oct 14, 2026 | 11.41 | 11.41 | 11.34 | 11.34 | -0.14 | -1.22% | 300 |
| Oct 13, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | -0.12 | -1.03% | 100 |
| Oct 12, 2026 | 11.58 | 11.60 | 11.58 | 11.60 | -0.06 | -0.51% | 600 |
| Oct 9, 2026 | 11.68 | 11.69 | 11.66 | 11.66 | +0.03 | +0.26% | 500 |
| Oct 8, 2026 | 11.69 | 11.69 | 11.63 | 11.63 | -0.13 | -1.11% | 1,600 |
| Oct 7, 2026 | 11.73 | 11.81 | 11.73 | 11.76 | -0.08 | -0.68% | 1,700 |
| Oct 6, 2026 | 11.88 | 11.88 | 11.83 | 11.84 | +0.02 | +0.17% | 2,200 |
| Oct 5, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | -0.08 | -0.67% | 500 |
| Oct 2, 2026 | 11.92 | 11.92 | 11.90 | 11.90 | 0.00 | 0.00% | 600 |
| Oct 1, 2026 | 11.87 | 11.90 | 11.87 | 11.90 | +0.02 | +0.17% | 700 |
| Sep 30, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | +0.01 | +0.08% | 500 |
| Sep 29, 2026 | 11.90 | 11.90 | 11.86 | 11.87 | -0.01 | -0.08% | 1,100 |
| Sep 28, 2026 | 10.73 | 12.11 | 10.73 | 11.88 | -0.18 | -1.49% | 1,000 |
| Sep 25, 2026 | 12.05 | 12.06 | 12.05 | 12.06 | -0.01 | -0.08% | 400 |
| Sep 24, 2026 | 12.03 | 12.07 | 12.00 | 12.07 | +0.01 | +0.08% | 1,200 |
| Sep 23, 2026 | 12.06 | 12.08 | 12.05 | 12.06 | -0.01 | -0.08% | 900 |
| Sep 22, 2026 | 12.08 | 12.08 | 12.07 | 12.07 | +0.01 | +0.08% | 500 |
| Sep 21, 2026 | 12.07 | 12.08 | 12.03 | 12.06 | -0.04 | -0.33% | 3,600 |
| Sep 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | +0.05 | +0.41% | 100 |
| Sep 17, 2026 | 12.02 | 12.05 | 12.02 | 12.05 | +0.11 | +0.92% | 500 |
| Sep 16, 2026 | 11.97 | 11.97 | 11.94 | 11.94 | -0.03 | -0.25% | 1,000 |
| Sep 15, 2026 | 12.01 | 12.01 | 11.97 | 11.97 | -0.09 | -0.75% | 500 |
| Sep 14, 2026 | 12.02 | 12.06 | 12.02 | 12.06 | -0.12 | -0.99% | 600 |
| Sep 11, 2026 | 12.19 | 12.21 | 12.17 | 12.18 | +0.04 | +0.33% | 1,600 |
| Sep 10, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | -0.08 | -0.65% | 200 |
| Sep 9, 2026 | 12.23 | 12.23 | 12.22 | 12.22 | -0.01 | -0.08% | 300 |
| Sep 8, 2026 | 12.24 | 12.24 | 12.22 | 12.23 | -0.07 | -0.57% | 1,700 |
| Sep 4, 2026 | 12.28 | 12.30 | 12.28 | 12.30 | +0.03 | +0.24% | 300 |
| Sep 3, 2026 | 12.24 | 12.27 | 12.24 | 12.27 | +0.10 | +0.82% | 2,500 |
| Sep 2, 2026 | 12.17 | 12.19 | 12.13 | 12.17 | -0.01 | -0.08% | 3,800 |
| Sep 1, 2026 | 12.22 | 12.22 | 12.18 | 12.18 | -0.11 | -0.90% | 1,200 |
| Aug 31, 2026 | 12.25 | 12.29 | 12.23 | 12.29 | -0.08 | -0.65% | 4,500 |
| Aug 28, 2026 | 12.43 | 12.43 | 12.37 | 12.37 | -0.07 | -0.56% | 500 |
| Aug 27, 2026 | 12.43 | 12.44 | 12.43 | 12.44 | +0.04 | +0.32% | 600 |
| Aug 26, 2026 | 12.38 | 12.40 | 12.36 | 12.40 | -0.03 | -0.24% | 700 |
| Aug 25, 2026 | 12.41 | 12.43 | 12.41 | 12.43 | +0.03 | +0.24% | 300 |
| Aug 24, 2026 | 12.41 | 12.41 | 12.40 | 12.40 | -0.16 | -1.27% | 400 |
| Aug 21, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | +0.05 | +0.40% | 100 |
| Aug 20, 2026 | 12.51 | 12.51 | 12.50 | 12.51 | 0.00 | 0.00% | 900 |
| Aug 19, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | +0.07 | +0.56% | 100 |
| Aug 18, 2026 | 12.48 | 12.48 | 12.44 | 12.44 | -0.13 | -1.03% | 1,000 |
| Aug 17, 2026 | 12.56 | 12.57 | 12.56 | 12.57 | -0.10 | -0.79% | 400 |
| Aug 14, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | -0.02 | -0.16% | 500 |
65 days, newest first. Daily bars as drawn on the YBST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.