MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBYY — GraniteShares YieldBOOST BABA ETF
NasdaqGraniteShares YieldBOOST BABA ETF
$8.67
-0.09(-0.97%)
- O
- 8.67
- H
- 8.67
- L
- 8.67
- V
- 383.55
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.67
Period Return-64.89%
Period High$25.02
Period Low$8.67
Avg Daily Volume3.1K
Total Trading Days239
BBYY — Historical OHLCV Price & Volume Table
Oct 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.67 | $8.67 | $8.67 | $8.67 | $-0.09 | -0.97% | 384 | $8.67 | $8.67 $8.67 |
| Oct 1, 2026 | $8.74 | $8.76 | $8.74 | $8.76 | +$0.01 | +0.06% | 261 | $8.75 | $8.74 $8.76 |
| Sep 30, 2026 | $8.76 | $8.76 | $8.75 | $8.75 | +$0.05 | +0.62% | 529 | $8.76 | $8.75 $8.76 |
| Sep 29, 2026 | $8.70 | $8.71 | $8.70 | $8.70 | $-0.05 | -0.62% | 1,099 | $8.71 | $8.70 $8.71 |
| Sep 28, 2026 | $8.76 | $8.77 | $8.75 | $8.75 | +$0.01 | +0.09% | 445 | $8.76 | $8.75 $8.77 |
| Sep 25, 2026 | $8.73 | $8.76 | $8.73 | $8.74 | $-0.09 | -1.05% | 551 | $8.75 | $8.73 $8.76 |
| Sep 24, 2026 | $8.82 | $8.84 | $8.82 | $8.84 | +$0.01 | +0.06% | 212 | $8.82 | $8.82 $8.84 |
| Sep 23, 2026 | $8.86 | $8.86 | $8.83 | $8.83 | $-0.07 | -0.73% | 1,019 | $8.84 | $8.83 $8.86 |
| Sep 22, 2026 | $8.90 | $8.90 | $8.89 | $8.90 | +$0.02 | +0.17% | 671 | $8.90 | $8.89 $8.90 |
| Sep 21, 2026 | $8.88 | $8.88 | $8.88 | $8.88 | +$0.05 | +0.51% | 743 | $8.87 | $8.88 $8.88 |
| Sep 18, 2026 | $8.82 | $8.84 | $8.82 | $8.84 | $-0.01 | -0.12% | 377 | $8.83 | $8.82 $8.84 |
| Sep 17, 2026 | $9.21 | $9.21 | $8.85 | $8.85 | +$0.07 | +0.80% | 738 | $8.89 | $8.85 $9.21 |
| Sep 16, 2026 | $8.79 | $8.79 | $8.77 | $8.78 | $-0.03 | -0.34% | 1,146 | $8.77 | $8.77 $8.79 |
| Sep 15, 2026 | $8.81 | $8.81 | $8.81 | $8.81 | +$0.02 | +0.23% | 443 | $8.77 | $8.81 $8.81 |
| Sep 14, 2026 | $8.75 | $8.79 | $8.74 | $8.79 | +$0.01 | +0.12% | 410 | $8.75 | $8.74 $8.79 |
| Sep 11, 2026 | $8.81 | $8.81 | $8.77 | $8.77 | $-0.02 | -0.24% | 397 | $8.80 | $8.77 $8.81 |
| Sep 10, 2026 | $8.72 | $8.80 | $8.72 | $8.80 | $-0.03 | -0.34% | 644 | $8.75 | $8.72 $8.80 |
| Sep 9, 2026 | $8.82 | $8.84 | $8.78 | $8.83 | $-0.07 | -0.73% | 2,768 | $8.80 | $8.78 $8.84 |
| Sep 8, 2026 | $8.86 | $8.89 | $8.86 | $8.89 | +$0.00 | +0.02% | 665 | $8.86 | $8.86 $8.89 |
| Sep 4, 2026 | $8.89 | $8.91 | $8.89 | $8.89 | $-0.08 | -0.91% | 691 | $8.90 | $8.89 $8.91 |
| Sep 3, 2026 | $8.95 | $8.97 | $8.95 | $8.97 | +$0.00 | +0.00% | 379 | $8.95 | $8.95 $8.97 |
| Sep 2, 2026 | $8.97 | $8.97 | $8.97 | $8.97 | $-0.10 | -1.05% | 2,664 | $8.97 | $8.97 $8.97 |
| Sep 1, 2026 | $9.10 | $9.10 | $9.07 | $9.07 | $-0.04 | -0.38% | 577 | $9.09 | $9.07 $9.10 |
| Aug 31, 2026 | $9.20 | $9.20 | $9.10 | $9.10 | $-0.21 | -2.26% | 2,589 | $9.16 | $9.10 $9.20 |
| Aug 28, 2026 | $9.27 | $9.31 | $9.27 | $9.31 | +$0.05 | +0.59% | 1,192 | $9.30 | $9.27 $9.31 |
| Aug 27, 2026 | $9.32 | $9.32 | $9.20 | $9.26 | $-0.14 | -1.47% | 8,717 | $9.25 | $9.20 $9.32 |
| Aug 26, 2026 | $9.41 | $9.41 | $9.39 | $9.39 | +$0.02 | +0.20% | 1,261 | $9.41 | $9.39 $9.41 |
| Aug 25, 2026 | $9.38 | $9.38 | $9.38 | $9.38 | +$0.01 | +0.11% | 357 | $9.40 | $9.38 $9.38 |
| Aug 24, 2026 | $9.36 | $9.39 | $9.34 | $9.37 | $-0.03 | -0.33% | 5,076 | $9.35 | $9.34 $9.39 |
| Aug 21, 2026 | $9.59 | $9.59 | $9.40 | $9.40 | $-0.39 | -4.01% | 6,123 | $9.51 | $9.40 $9.59 |