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-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SEMY — GraniteShares YieldBOOST Semiconductor ETF
NasdaqGraniteShares YieldBOOST Semiconductor ETF
$12.61
-0.01(-0.07%)
- O
- 12.55
- H
- 12.61
- L
- 12.43
- V
- 49.52K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$12.61
Period Return-48.51%
Period High$25.81
Period Low$12.26
Avg Daily Volume188.4K
Total Trading Days222
SEMY — Historical OHLCV Price & Volume Table
Nov 18, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $12.55 | $12.61 | $12.43 | $12.61 | $-0.01 | -0.07% | 49,524 | $12.58 | $12.43 $12.61 |
| Oct 6, 2026 | $12.62 | $12.64 | $12.60 | $12.62 | +$0.03 | +0.27% | 50,642 | $12.62 | $12.60 $12.64 |
| Oct 5, 2026 | $12.58 | $12.60 | $12.55 | $12.59 | +$0.01 | +0.04% | 65,463 | $12.59 | $12.55 $12.60 |
| Oct 2, 2026 | $12.57 | $12.59 | $12.56 | $12.58 | $-0.07 | -0.51% | 43,756 | $12.57 | $12.56 $12.59 |
| Oct 1, 2026 | $12.57 | $12.67 | $12.53 | $12.65 | +$0.08 | +0.64% | 82,496 | $12.60 | $12.53 $12.67 |
| Sep 30, 2026 | $12.55 | $12.58 | $12.54 | $12.57 | +$0.04 | +0.32% | 30,875 | $12.55 | $12.54 $12.58 |
| Sep 29, 2026 | $12.46 | $12.57 | $12.46 | $12.53 | +$0.12 | +0.96% | 78,346 | $12.53 | $12.46 $12.57 |
| Sep 28, 2026 | $12.45 | $12.45 | $12.26 | $12.41 | $-0.08 | -0.68% | 93,559 | $12.34 | $12.26 $12.45 |
| Sep 25, 2026 | $12.50 | $12.52 | $12.37 | $12.49 | $-0.13 | -0.99% | 52,665 | $12.47 | $12.37 $12.52 |
| Sep 24, 2026 | $12.55 | $12.63 | $12.52 | $12.62 | +$0.01 | +0.08% | 77,172 | $12.57 | $12.52 $12.63 |
| Sep 23, 2026 | $12.61 | $12.62 | $12.57 | $12.61 | $-0.01 | -0.11% | 62,042 | $12.60 | $12.57 $12.62 |
| Sep 22, 2026 | $12.60 | $12.64 | $12.58 | $12.62 | +$0.02 | +0.15% | 60,246 | $12.62 | $12.58 $12.64 |
| Sep 21, 2026 | $12.60 | $12.62 | $12.56 | $12.60 | +$0.03 | +0.24% | 64,738 | $12.58 | $12.56 $12.62 |
| Sep 18, 2026 | $12.47 | $12.57 | $12.47 | $12.57 | +$0.02 | +0.16% | 76,660 | $12.52 | $12.47 $12.57 |
| Sep 17, 2026 | $12.56 | $12.63 | $12.55 | $12.55 | +$0.12 | +0.97% | 77,437 | $12.59 | $12.55 $12.63 |
| Sep 16, 2026 | $12.44 | $12.48 | $12.35 | $12.43 | +$0.05 | +0.40% | 91,496 | $12.43 | $12.35 $12.48 |
| Sep 15, 2026 | $12.49 | $12.49 | $12.38 | $12.38 | $-0.03 | -0.24% | 79,358 | $12.41 | $12.38 $12.49 |
| Sep 14, 2026 | $12.45 | $12.54 | $12.39 | $12.41 | $-0.49 | -3.80% | 134,621 | $12.46 | $12.39 $12.54 |
| Sep 11, 2026 | $12.85 | $12.90 | $12.80 | $12.90 | $-0.03 | -0.23% | 81,301 | $12.84 | $12.80 $12.90 |
| Sep 10, 2026 | $12.94 | $12.96 | $12.87 | $12.93 | $-0.05 | -0.39% | 31,308 | $12.93 | $12.87 $12.96 |
| Sep 9, 2026 | $13.01 | $13.01 | $12.98 | $12.98 | +$0.02 | +0.12% | 56,747 | $13.00 | $12.98 $13.01 |
| Sep 8, 2026 | $12.98 | $13.04 | $12.96 | $12.97 | +$0.05 | +0.35% | 93,147 | $12.98 | $12.96 $13.04 |
| Sep 4, 2026 | $12.74 | $12.94 | $12.74 | $12.92 | $-0.03 | -0.23% | 97,205 | $12.88 | $12.74 $12.94 |
| Sep 3, 2026 | $12.91 | $12.98 | $12.76 | $12.95 | $-0.01 | -0.05% | 108,631 | $12.90 | $12.76 $12.98 |
| Sep 2, 2026 | $12.90 | $13.06 | $12.82 | $12.96 | $-0.01 | -0.07% | 108,218 | $12.97 | $12.82 $13.06 |
| Sep 1, 2026 | $13.09 | $13.09 | $12.88 | $12.97 | $-0.20 | -1.53% | 107,770 | $12.96 | $12.88 $13.09 |
| Aug 31, 2026 | $13.14 | $13.20 | $13.10 | $13.17 | +$0.08 | +0.58% | 149,258 | $13.13 | $13.10 $13.20 |
| Aug 28, 2026 | $13.32 | $13.32 | $13.07 | $13.09 | $-0.40 | -2.99% | 115,406 | $13.18 | $13.07 $13.32 |
| Aug 27, 2026 | $13.40 | $13.50 | $13.39 | $13.49 | +$0.25 | +1.88% | 181,476 | $13.44 | $13.39 $13.50 |
| Aug 26, 2026 | $13.21 | $13.29 | $13.18 | $13.24 | +$0.00 | +0.00% | 175,553 | $13.24 | $13.18 $13.29 |