MARKET IS OPEN
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%
YBST — GraniteShares YieldBoost Single Stock Universe ETF
NasdaqGraniteShares YieldBoost Single Stock Universe ETF
$11.69
-0.08(-0.64%)
- O
- 11.69
- H
- 11.69
- L
- 11.69
- V
- 1.63K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$11.69
Period Return-53.61%
Period High$25.38
Period Low$10.73
Avg Daily Volume5.0K
Total Trading Days204
YBST — Historical OHLCV Price & Volume Table
Dec 16, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $11.69 | $11.69 | $11.69 | $11.69 | $-0.08 | -0.64% | 1,625 | $11.68 | $11.69 $11.69 |
| Oct 7, 2026 | $11.73 | $11.81 | $11.73 | $11.76 | $-0.08 | -0.68% | 1,697 | $11.75 | $11.73 $11.81 |
| Oct 6, 2026 | $11.88 | $11.88 | $11.83 | $11.84 | +$0.02 | +0.13% | 2,176 | $11.84 | $11.83 $11.88 |
| Oct 5, 2026 | $11.82 | $11.83 | $11.82 | $11.83 | $-0.08 | -0.63% | 501 | $11.82 | $11.82 $11.83 |
| Oct 2, 2026 | $11.92 | $11.92 | $11.90 | $11.90 | +$0.00 | +0.00% | 581 | $11.92 | $11.90 $11.92 |
| Oct 1, 2026 | $11.87 | $11.90 | $11.87 | $11.90 | +$0.02 | +0.17% | 653 | $11.87 | $11.87 $11.90 |
| Sep 30, 2026 | $11.88 | $11.88 | $11.88 | $11.88 | +$0.01 | +0.08% | 522 | $11.87 | $11.88 $11.88 |
| Sep 29, 2026 | $11.90 | $11.90 | $11.86 | $11.87 | $-0.01 | -0.08% | 1,101 | $11.83 | $11.86 $11.90 |
| Sep 28, 2026 | $10.73 | $12.11 | $10.73 | $11.88 | $-0.19 | -1.53% | 1,030 | $11.81 | $10.73 $12.11 |
| Sep 25, 2026 | $12.05 | $12.07 | $12.05 | $12.07 | $-0.01 | -0.07% | 366 | $12.06 | $12.05 $12.07 |
| Sep 24, 2026 | $12.03 | $12.07 | $12.00 | $12.07 | +$0.01 | +0.07% | 1,218 | $12.03 | $12.00 $12.07 |
| Sep 23, 2026 | $12.06 | $12.08 | $12.05 | $12.07 | $-0.01 | -0.08% | 877 | $12.06 | $12.05 $12.08 |
| Sep 22, 2026 | $12.08 | $12.08 | $12.08 | $12.08 | +$0.02 | +0.12% | 550 | $12.05 | $12.08 $12.08 |
| Sep 21, 2026 | $12.07 | $12.08 | $12.04 | $12.06 | $-0.04 | -0.36% | 3,570 | $12.04 | $12.04 $12.08 |
| Sep 18, 2026 | $12.10 | $12.10 | $12.10 | $12.10 | +$0.06 | +0.48% | 107 | $12.10 | $12.10 $12.10 |
| Sep 17, 2026 | $12.02 | $12.05 | $12.02 | $12.05 | +$0.11 | +0.92% | 495 | $12.03 | $12.02 $12.05 |
| Sep 16, 2026 | $11.97 | $11.97 | $11.94 | $11.94 | $-0.03 | -0.25% | 952 | $11.97 | $11.94 $11.97 |
| Sep 15, 2026 | $12.01 | $12.01 | $11.97 | $11.97 | $-0.10 | -0.79% | 507 | $12.00 | $11.97 $12.01 |
| Sep 14, 2026 | $12.02 | $12.06 | $12.02 | $12.06 | $-0.12 | -0.94% | 636 | $12.05 | $12.02 $12.06 |
| Sep 11, 2026 | $12.19 | $12.21 | $12.17 | $12.18 | +$0.04 | +0.33% | 1,646 | $12.19 | $12.17 $12.21 |
| Sep 10, 2026 | $12.13 | $12.13 | $12.13 | $12.13 | $-0.09 | -0.70% | 200 | $12.15 | $12.13 $12.13 |
| Sep 9, 2026 | $12.23 | $12.23 | $12.22 | $12.22 | $-0.01 | -0.06% | 282 | $12.23 | $12.22 $12.23 |
| Sep 8, 2026 | $12.24 | $12.24 | $12.22 | $12.23 | $-0.07 | -0.55% | 1,738 | $12.23 | $12.22 $12.24 |
| Sep 4, 2026 | $12.28 | $12.30 | $12.28 | $12.30 | +$0.02 | +0.16% | 265 | $12.29 | $12.28 $12.30 |
| Sep 3, 2026 | $12.25 | $12.28 | $12.24 | $12.28 | +$0.11 | +0.86% | 2,497 | $12.25 | $12.24 $12.28 |
| Sep 2, 2026 | $12.17 | $12.19 | $12.13 | $12.17 | $-0.01 | -0.04% | 3,776 | $12.15 | $12.13 $12.19 |
| Sep 1, 2026 | $12.22 | $12.22 | $12.18 | $12.18 | $-0.12 | -0.94% | 1,155 | $12.21 | $12.18 $12.22 |
| Aug 31, 2026 | $12.25 | $12.29 | $12.23 | $12.29 | $-0.08 | -0.64% | 4,467 | $12.27 | $12.23 $12.29 |
| Aug 28, 2026 | $12.43 | $12.43 | $12.37 | $12.37 | $-0.07 | -0.57% | 519 | $12.40 | $12.37 $12.43 |
| Aug 27, 2026 | $12.43 | $12.44 | $12.43 | $12.44 | +$0.04 | +0.32% | 571 | $12.44 | $12.43 $12.44 |