MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PLYY — GraniteShares YieldBOOST PLTR ETF
NasdaqGraniteShares YieldBOOST PLTR ETF
$8.17
+0.03(+0.37%)
- O
- 8.17
- H
- 8.18
- L
- 8.17
- V
- 5.54K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$8.17
Period Return-67.32%
Period High$25.71
Period Low$8.00
Avg Daily Volume12.7K
Total Trading Days262
PLYY — Historical OHLCV Price & Volume Table
Sep 22, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $8.17 | $8.18 | $8.17 | $8.17 | +$0.03 | +0.37% | 5,542 | $8.18 | $8.17 $8.18 |
| Oct 5, 2026 | $8.16 | $8.16 | $8.08 | $8.14 | +$0.02 | +0.25% | 3,556 | $8.13 | $8.08 $8.16 |
| Oct 2, 2026 | $8.10 | $8.13 | $8.10 | $8.12 | $-0.07 | -0.90% | 1,619 | $8.12 | $8.10 $8.13 |
| Oct 1, 2026 | $8.16 | $8.19 | $8.16 | $8.19 | +$0.07 | +0.80% | 938 | $8.17 | $8.16 $8.19 |
| Sep 30, 2026 | $8.15 | $8.16 | $8.06 | $8.13 | +$0.09 | +1.10% | 1,842 | $8.13 | $8.06 $8.16 |
| Sep 29, 2026 | $8.01 | $8.04 | $8.00 | $8.04 | +$0.00 | +0.02% | 2,069 | $8.01 | $8.00 $8.04 |
| Sep 28, 2026 | $8.03 | $8.06 | $8.01 | $8.04 | $-0.05 | -0.64% | 1,900 | $8.03 | $8.01 $8.06 |
| Sep 25, 2026 | $8.06 | $8.09 | $8.06 | $8.09 | $-0.07 | -0.86% | 4,494 | $8.08 | $8.06 $8.09 |
| Sep 24, 2026 | $8.14 | $8.16 | $8.12 | $8.16 | +$0.01 | +0.06% | 3,291 | $8.14 | $8.12 $8.16 |
| Sep 23, 2026 | $8.16 | $8.17 | $8.14 | $8.16 | +$0.01 | +0.12% | 2,461 | $8.15 | $8.14 $8.17 |
| Sep 22, 2026 | $8.15 | $8.15 | $8.13 | $8.15 | +$0.01 | +0.12% | 1,135 | $8.15 | $8.13 $8.15 |
| Sep 21, 2026 | $8.10 | $8.14 | $8.10 | $8.14 | +$0.05 | +0.62% | 3,903 | $8.10 | $8.10 $8.14 |
| Sep 18, 2026 | $8.09 | $8.09 | $8.03 | $8.09 | $-0.07 | -0.80% | 1,677 | $8.06 | $8.03 $8.09 |
| Sep 17, 2026 | $8.14 | $8.15 | $8.14 | $8.15 | +$0.02 | +0.18% | 1,797 | $8.14 | $8.14 $8.15 |
| Sep 16, 2026 | $8.11 | $8.14 | $8.11 | $8.14 | +$0.03 | +0.31% | 1,158 | $8.12 | $8.11 $8.14 |
| Sep 15, 2026 | $8.07 | $8.11 | $8.07 | $8.11 | +$0.02 | +0.19% | 6,231 | $8.09 | $8.07 $8.11 |
| Sep 14, 2026 | $8.02 | $8.10 | $8.01 | $8.10 | +$0.07 | +0.88% | 5,048 | $8.06 | $8.01 $8.10 |
| Sep 11, 2026 | $8.02 | $8.05 | $8.01 | $8.02 | $-0.05 | -0.63% | 1,330 | $8.02 | $8.01 $8.05 |
| Sep 10, 2026 | $8.11 | $8.11 | $8.08 | $8.08 | $-0.08 | -0.92% | 1,791 | $8.10 | $8.08 $8.11 |
| Sep 9, 2026 | $8.14 | $8.17 | $8.14 | $8.15 | +$0.03 | +0.31% | 1,618 | $8.15 | $8.14 $8.17 |
| Sep 8, 2026 | $8.14 | $8.16 | $8.13 | $8.13 | $-0.03 | -0.31% | 2,850 | $8.14 | $8.13 $8.16 |
| Sep 4, 2026 | $8.19 | $8.19 | $8.14 | $8.15 | $-0.18 | -2.16% | 3,366 | $8.16 | $8.14 $8.19 |
| Sep 3, 2026 | $8.25 | $8.35 | $8.25 | $8.33 | +$0.14 | +1.71% | 4,143 | $8.33 | $8.25 $8.35 |
| Sep 2, 2026 | $8.47 | $8.47 | $8.19 | $8.19 | $-0.39 | -4.55% | 6,598 | $8.26 | $8.19 $8.47 |
| Sep 1, 2026 | $8.61 | $8.61 | $8.57 | $8.58 | +$0.00 | +0.00% | 3,968 | $8.60 | $8.57 $8.61 |
| Aug 31, 2026 | $8.59 | $8.60 | $8.58 | $8.58 | +$0.00 | +0.05% | 2,001 | $8.58 | $8.58 $8.60 |
| Aug 28, 2026 | $8.56 | $8.59 | $8.56 | $8.58 | $-0.07 | -0.81% | 4,501 | $8.58 | $8.56 $8.59 |
| Aug 27, 2026 | $8.60 | $8.66 | $8.60 | $8.65 | +$0.10 | +1.17% | 4,364 | $8.64 | $8.60 $8.66 |
| Aug 26, 2026 | $8.44 | $8.55 | $8.44 | $8.55 | +$0.06 | +0.71% | 4,968 | $8.53 | $8.44 $8.55 |
| Aug 25, 2026 | $8.55 | $8.55 | $8.46 | $8.49 | $-0.04 | -0.47% | 3,435 | $8.49 | $8.46 $8.55 |