MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XBTY — GraniteShares YieldBOOST Bitcoin ETF
NasdaqGraniteShares YieldBOOST Bitcoin ETF
$5.56
-0.05(-0.97%)
- O
- 5.58
- H
- 5.58
- L
- 5.52
- V
- 6.56K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$5.56
Period Return-77.78%
Period High$26.92
Period Low$5.43
Avg Daily Volume69.5K
Total Trading Days356
XBTY — Historical OHLCV Price & Volume Table
May 9, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $5.58 | $5.58 | $5.52 | $5.56 | $-0.05 | -0.97% | 6,562 | $5.54 | $5.52 $5.58 |
| Oct 7, 2026 | $5.59 | $5.62 | $5.58 | $5.61 | $-0.02 | -0.36% | 16,681 | $5.58 | $5.58 $5.62 |
| Oct 6, 2026 | $5.62 | $5.64 | $5.61 | $5.63 | +$0.00 | +0.08% | 48,642 | $5.62 | $5.61 $5.64 |
| Oct 5, 2026 | $5.63 | $5.63 | $5.61 | $5.63 | +$0.02 | +0.27% | 8,504 | $5.62 | $5.61 $5.63 |
| Oct 2, 2026 | $5.61 | $5.63 | $5.60 | $5.61 | $-0.02 | -0.36% | 9,743 | $5.61 | $5.60 $5.63 |
| Oct 1, 2026 | $5.60 | $5.64 | $5.59 | $5.63 | +$0.02 | +0.36% | 46,771 | $5.61 | $5.59 $5.64 |
| Sep 30, 2026 | $5.62 | $5.62 | $5.60 | $5.61 | +$0.02 | +0.36% | 18,257 | $5.60 | $5.60 $5.62 |
| Sep 29, 2026 | $5.58 | $5.61 | $5.56 | $5.59 | +$0.02 | +0.36% | 6,901 | $5.57 | $5.56 $5.61 |
| Sep 28, 2026 | $5.56 | $5.61 | $5.54 | $5.57 | $-0.01 | -0.18% | 16,313 | $5.57 | $5.54 $5.61 |
| Sep 25, 2026 | $5.58 | $5.58 | $5.56 | $5.58 | $-0.03 | -0.60% | 8,159 | $5.57 | $5.56 $5.58 |
| Sep 24, 2026 | $5.60 | $5.62 | $5.60 | $5.61 | $-0.02 | -0.29% | 7,206 | $5.61 | $5.60 $5.62 |
| Sep 23, 2026 | $5.61 | $5.63 | $5.60 | $5.63 | +$0.00 | +0.00% | 5,000 | $5.61 | $5.60 $5.63 |
| Sep 22, 2026 | $5.61 | $5.64 | $5.61 | $5.63 | +$0.04 | +0.72% | 19,925 | $5.62 | $5.61 $5.64 |
| Sep 21, 2026 | $5.64 | $5.64 | $5.59 | $5.59 | $-0.09 | -1.58% | 33,676 | $5.62 | $5.59 $5.64 |
| Sep 18, 2026 | $5.59 | $5.68 | $5.59 | $5.68 | +$0.10 | +1.70% | 8,085 | $5.61 | $5.59 $5.68 |
| Sep 17, 2026 | $5.57 | $5.60 | $5.57 | $5.59 | +$0.03 | +0.45% | 11,974 | $5.58 | $5.57 $5.60 |
| Sep 16, 2026 | $5.51 | $5.56 | $5.48 | $5.56 | +$0.02 | +0.36% | 16,927 | $5.52 | $5.48 $5.56 |
| Sep 15, 2026 | $5.55 | $5.57 | $5.49 | $5.54 | $-0.09 | -1.51% | 11,735 | $5.53 | $5.49 $5.57 |
| Sep 14, 2026 | $5.60 | $5.63 | $5.60 | $5.63 | +$0.05 | +0.97% | 5,368 | $5.61 | $5.60 $5.63 |
| Sep 11, 2026 | $5.58 | $5.64 | $5.56 | $5.57 | $-0.02 | -0.34% | 22,304 | $5.57 | $5.56 $5.64 |
| Sep 10, 2026 | $5.56 | $5.59 | $5.56 | $5.59 | $-0.01 | -0.18% | 15,506 | $5.62 | $5.56 $5.59 |
| Sep 9, 2026 | $5.62 | $5.63 | $5.60 | $5.60 | $-0.01 | -0.18% | 16,564 | $5.62 | $5.60 $5.63 |
| Sep 8, 2026 | $5.59 | $5.61 | $5.57 | $5.61 | +$0.01 | +0.18% | 17,660 | $5.60 | $5.57 $5.61 |
| Sep 4, 2026 | $5.58 | $5.60 | $5.58 | $5.60 | $-0.04 | -0.71% | 6,541 | $5.59 | $5.58 $5.60 |
| Sep 3, 2026 | $5.61 | $5.64 | $5.61 | $5.64 | +$0.05 | +0.89% | 17,873 | $5.62 | $5.61 $5.64 |
| Sep 2, 2026 | $5.56 | $5.59 | $5.55 | $5.59 | +$0.03 | +0.54% | 8,390 | $5.57 | $5.55 $5.59 |
| Sep 1, 2026 | $5.56 | $5.58 | $5.55 | $5.56 | $-0.03 | -0.54% | 10,331 | $5.56 | $5.55 $5.58 |
| Aug 31, 2026 | $5.58 | $5.59 | $5.54 | $5.59 | +$0.01 | +0.18% | 27,250 | $5.56 | $5.54 $5.59 |
| Aug 28, 2026 | $5.55 | $5.58 | $5.52 | $5.58 | $-0.01 | -0.26% | 79,832 | $5.54 | $5.52 $5.58 |
| Aug 27, 2026 | $5.58 | $5.60 | $5.57 | $5.59 | +$0.01 | +0.26% | 30,552 | $5.59 | $5.57 $5.60 |