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%
YSPY — GraniteShares YieldBOOST SPY ETF
NasdaqGraniteShares YieldBOOST SPY ETF
$15.25
+0.05(+0.33%)
- O
- 15.18
- H
- 15.25
- L
- 15.18
- V
- 3.04K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$15.25
Period Return-22.94%
Period High$21.10
Period Low$14.36
Avg Daily Volume25.8K
Total Trading Days365
YSPY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $15.18 | $15.25 | $15.18 | $15.25 | +$0.05 | +0.33% | 3,040 | $15.20 | $15.18 $15.25 |
| Oct 7, 2026 | $15.18 | $15.20 | $15.18 | $15.20 | +$0.02 | +0.13% | 3,162 | $15.18 | $15.18 $15.20 |
| Oct 6, 2026 | $15.21 | $15.21 | $15.17 | $15.18 | $-0.02 | -0.13% | 3,080 | $15.18 | $15.17 $15.21 |
| Oct 5, 2026 | $15.15 | $15.20 | $15.15 | $15.20 | +$0.05 | +0.33% | 4,466 | $15.17 | $15.15 $15.20 |
| Oct 2, 2026 | $15.13 | $15.16 | $15.13 | $15.15 | +$0.03 | +0.20% | 1,876 | $15.15 | $15.13 $15.16 |
| Oct 1, 2026 | $15.13 | $15.16 | $15.04 | $15.12 | +$0.02 | +0.14% | 23,256 | $15.10 | $15.04 $15.16 |
| Sep 30, 2026 | $15.13 | $15.15 | $15.10 | $15.10 | +$0.05 | +0.33% | 4,267 | $15.12 | $15.10 $15.15 |
| Sep 29, 2026 | $15.12 | $15.12 | $15.05 | $15.05 | $-0.06 | -0.40% | 1,366 | $15.09 | $15.05 $15.12 |
| Sep 28, 2026 | $15.08 | $15.11 | $15.08 | $15.11 | $-0.01 | -0.07% | 3,779 | $15.09 | $15.08 $15.11 |
| Sep 25, 2026 | $15.10 | $15.12 | $15.10 | $15.12 | $-0.01 | -0.09% | 2,254 | $15.11 | $15.10 $15.12 |
| Sep 24, 2026 | $15.12 | $15.13 | $15.12 | $15.13 | $-0.00 | -0.01% | 860 | $15.12 | $15.12 $15.13 |
| Sep 23, 2026 | $15.13 | $15.14 | $15.12 | $15.14 | $-0.02 | -0.10% | 3,986 | $15.12 | $15.12 $15.14 |
| Sep 22, 2026 | $15.13 | $15.15 | $15.13 | $15.15 | +$0.05 | +0.33% | 4,919 | $15.14 | $15.13 $15.15 |
| Sep 21, 2026 | $15.13 | $15.15 | $15.10 | $15.10 | $-0.06 | -0.40% | 5,588 | $15.13 | $15.10 $15.15 |
| Sep 18, 2026 | $15.14 | $15.16 | $15.09 | $15.16 | +$0.04 | +0.26% | 12,337 | $15.11 | $15.09 $15.16 |
| Sep 17, 2026 | $15.07 | $15.12 | $15.07 | $15.12 | +$0.21 | +1.41% | 7,486 | $15.07 | $15.07 $15.12 |
| Sep 16, 2026 | $15.05 | $15.05 | $14.91 | $14.91 | $-0.09 | -0.60% | 1,116 | $15.01 | $14.91 $15.05 |
| Sep 15, 2026 | $15.04 | $15.04 | $15.00 | $15.00 | $-0.07 | -0.46% | 4,560 | $15.01 | $15.00 $15.04 |
| Sep 14, 2026 | $15.00 | $15.07 | $15.00 | $15.07 | +$0.01 | +0.07% | 1,918 | $15.02 | $15.00 $15.07 |
| Sep 11, 2026 | $15.02 | $15.06 | $15.02 | $15.06 | +$0.06 | +0.40% | 2,806 | $15.05 | $15.02 $15.06 |
| Sep 10, 2026 | $14.94 | $15.00 | $14.94 | $15.00 | $-0.02 | -0.13% | 6,882 | $14.96 | $14.94 $15.00 |
| Sep 9, 2026 | $15.01 | $15.03 | $15.01 | $15.02 | $-0.02 | -0.13% | 6,793 | $15.01 | $15.01 $15.03 |
| Sep 8, 2026 | $15.04 | $15.05 | $15.03 | $15.04 | $-0.01 | -0.07% | 3,527 | $15.04 | $15.03 $15.05 |
| Sep 4, 2026 | $15.04 | $15.05 | $15.04 | $15.05 | +$0.01 | +0.07% | 3,121 | $15.04 | $15.04 $15.05 |
| Sep 3, 2026 | $15.06 | $15.07 | $15.04 | $15.04 | +$0.00 | +0.00% | 5,755 | $15.06 | $15.04 $15.07 |
| Sep 2, 2026 | $15.01 | $15.04 | $15.01 | $15.04 | +$0.06 | +0.41% | 6,780 | $15.03 | $15.01 $15.04 |
| Sep 1, 2026 | $14.98 | $15.00 | $14.97 | $14.98 | $-0.05 | -0.34% | 4,473 | $14.99 | $14.97 $15.00 |
| Aug 31, 2026 | $15.01 | $15.03 | $15.00 | $15.03 | +$0.00 | +0.00% | 6,507 | $15.01 | $15.00 $15.03 |
| Aug 28, 2026 | $15.06 | $15.06 | $15.01 | $15.03 | $-0.02 | -0.13% | 6,189 | $15.03 | $15.01 $15.06 |
| Aug 27, 2026 | $15.03 | $15.06 | $15.03 | $15.05 | +$0.03 | +0.20% | 2,067 | $15.04 | $15.03 $15.06 |