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%
BIOY — GraniteShares YieldBOOST Biotech ETF
NasdaqGraniteShares YieldBOOST Biotech ETF
$20.25
-0.20(-0.95%)
- O
- 20.25
- H
- 20.25
- L
- 20.25
- V
- 736.62
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.25
Period Return-19.1%
Period High$25.28
Period Low$19.98
Avg Daily Volume2.0K
Total Trading Days105
BIOY — Historical OHLCV Price & Volume Table
May 5, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.25 | $20.25 | $20.25 | $20.25 | $-0.20 | -0.95% | 737 | $20.26 | $20.25 $20.25 |
| Oct 1, 2026 | $20.61 | $20.64 | $20.45 | $20.45 | $-0.16 | -0.77% | 7,800 | $20.62 | $20.45 $20.64 |
| Sep 30, 2026 | $20.54 | $20.63 | $20.54 | $20.60 | +$0.10 | +0.51% | 1,424 | $20.60 | $20.54 $20.63 |
| Sep 29, 2026 | $20.50 | $20.50 | $20.50 | $20.50 | +$0.09 | +0.42% | 160 | $20.47 | $20.50 $20.50 |
| Sep 28, 2026 | $20.14 | $20.47 | $20.14 | $20.42 | +$0.30 | +1.48% | 3,699 | $20.40 | $20.14 $20.47 |
| Sep 25, 2026 | $20.14 | $20.14 | $19.98 | $20.12 | $-0.24 | -1.20% | 2,239 | $20.08 | $19.98 $20.14 |
| Sep 24, 2026 | $20.25 | $20.37 | $20.05 | $20.36 | +$0.12 | +0.58% | 1,945 | $20.15 | $20.05 $20.37 |
| Sep 23, 2026 | $20.54 | $20.54 | $20.18 | $20.24 | $-0.37 | -1.80% | 1,420 | $20.35 | $20.18 $20.54 |
| Sep 22, 2026 | $20.51 | $20.62 | $20.51 | $20.62 | +$0.17 | +0.81% | 757 | $20.56 | $20.51 $20.62 |
| Sep 21, 2026 | $20.46 | $20.48 | $20.28 | $20.45 | +$0.18 | +0.86% | 2,372 | $20.43 | $20.28 $20.48 |
| Sep 18, 2026 | $20.25 | $20.28 | $20.25 | $20.28 | $-0.24 | -1.17% | 1,356 | $20.24 | $20.25 $20.28 |
| Sep 17, 2026 | $20.47 | $20.54 | $20.47 | $20.52 | +$0.36 | +1.76% | 1,238 | $20.49 | $20.47 $20.54 |
| Sep 16, 2026 | $20.21 | $20.28 | $20.09 | $20.16 | +$0.01 | +0.03% | 910 | $20.20 | $20.09 $20.28 |
| Sep 15, 2026 | $20.40 | $20.40 | $20.07 | $20.15 | $-0.26 | -1.27% | 4,204 | $20.14 | $20.07 $20.40 |
| Sep 14, 2026 | $20.27 | $20.52 | $20.27 | $20.42 | +$0.08 | +0.41% | 1,645 | $20.45 | $20.27 $20.52 |
| Sep 11, 2026 | $20.70 | $20.70 | $20.33 | $20.33 | $-0.39 | -1.88% | 1,149 | $20.58 | $20.33 $20.70 |
| Sep 10, 2026 | $20.88 | $20.89 | $20.70 | $20.72 | $-0.30 | -1.40% | 6,119 | $20.81 | $20.70 $20.89 |
| Sep 9, 2026 | $21.17 | $21.17 | $21.02 | $21.02 | $-0.18 | -0.85% | 1,657 | $21.09 | $21.02 $21.17 |
| Sep 8, 2026 | $21.19 | $21.23 | $21.19 | $21.20 | +$0.03 | +0.13% | 1,548 | $21.24 | $21.19 $21.23 |
| Sep 4, 2026 | $21.11 | $21.18 | $21.11 | $21.17 | $-0.21 | -1.00% | 3,009 | $21.14 | $21.11 $21.18 |
| Sep 3, 2026 | $21.32 | $21.38 | $21.32 | $21.38 | +$0.04 | +0.16% | 1,150 | $21.34 | $21.32 $21.38 |
| Sep 2, 2026 | $21.26 | $21.35 | $21.23 | $21.35 | +$0.11 | +0.54% | 444 | $21.28 | $21.23 $21.35 |
| Sep 1, 2026 | $21.16 | $21.30 | $21.12 | $21.23 | $-0.04 | -0.20% | 2,394 | $21.18 | $21.12 $21.30 |
| Aug 31, 2026 | $20.72 | $21.34 | $20.71 | $21.27 | +$0.35 | +1.66% | 2,751 | $20.89 | $20.71 $21.34 |
| Aug 28, 2026 | $21.27 | $21.27 | $20.93 | $20.93 | $-0.60 | -2.77% | 2,231 | $21.04 | $20.93 $21.27 |
| Aug 27, 2026 | $21.48 | $21.53 | $21.47 | $21.53 | +$0.10 | +0.44% | 4,151 | $21.51 | $21.47 $21.53 |
| Aug 26, 2026 | $21.40 | $21.47 | $21.40 | $21.43 | +$0.02 | +0.09% | 2,099 | $21.43 | $21.40 $21.47 |
| Aug 25, 2026 | $21.35 | $21.41 | $21.35 | $21.41 | +$0.25 | +1.18% | 660 | $21.37 | $21.35 $21.41 |
| Aug 24, 2026 | $21.15 | $21.19 | $21.15 | $21.16 | $-0.01 | -0.04% | 1,456 | $21.16 | $21.15 $21.19 |
| Aug 21, 2026 | $21.19 | $21.19 | $21.14 | $21.17 | $-0.21 | -0.96% | 1,071 | $21.16 | $21.14 $21.19 |