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%
CRY — GraniteShares YieldBOOST CRCL ETF
NasdaqGraniteShares YieldBOOST CRCL ETF
$15.45
-0.41(-2.56%)
- O
- 15.76
- H
- 15.95
- L
- 15.45
- V
- 7.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.45
Period Return-38.53%
Period High$26.90
Period Low$15.44
Avg Daily Volume109.1K
Total Trading Days365
CRY — Historical OHLCV Price & Volume Table
Aug 17, 2021 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.76 | $15.95 | $15.45 | $15.45 | $-0.41 | -2.56% | 7,336 | $15.70 | $15.45 $15.95 |
| Oct 1, 2026 | $15.89 | $15.91 | $15.80 | $15.85 | +$0.02 | +0.15% | 13,896 | $15.89 | $15.80 $15.91 |
| Sep 30, 2026 | $16.00 | $16.00 | $15.80 | $15.83 | $-0.05 | -0.32% | 8,523 | $15.88 | $15.80 $16.00 |
| Sep 29, 2026 | $15.99 | $15.99 | $15.88 | $15.88 | $-0.13 | -0.84% | 5,014 | $15.96 | $15.88 $15.99 |
| Sep 28, 2026 | $16.07 | $16.12 | $15.99 | $16.02 | $-0.22 | -1.35% | 12,056 | $16.07 | $15.99 $16.12 |
| Sep 25, 2026 | $16.44 | $16.44 | $16.22 | $16.23 | $-0.56 | -3.34% | 7,137 | $16.33 | $16.22 $16.44 |
| Sep 24, 2026 | $16.92 | $16.92 | $16.70 | $16.80 | +$0.08 | +0.47% | 15,827 | $16.80 | $16.70 $16.92 |
| Sep 23, 2026 | $16.97 | $16.97 | $16.69 | $16.72 | $-0.14 | -0.82% | 13,365 | $16.73 | $16.69 $16.97 |
| Sep 22, 2026 | $16.87 | $16.88 | $16.75 | $16.86 | $-0.08 | -0.45% | 5,558 | $16.87 | $16.75 $16.88 |
| Sep 21, 2026 | $17.28 | $17.38 | $16.93 | $16.93 | +$0.02 | +0.09% | 5,938 | $17.13 | $16.93 $17.38 |
| Sep 18, 2026 | $16.87 | $16.94 | $16.82 | $16.92 | +$0.06 | +0.38% | 4,708 | $16.88 | $16.82 $16.94 |
| Sep 17, 2026 | $16.85 | $16.92 | $16.81 | $16.85 | +$0.03 | +0.18% | 16,339 | $16.87 | $16.81 $16.92 |
| Sep 16, 2026 | $16.90 | $16.90 | $16.82 | $16.82 | $-0.13 | -0.76% | 8,817 | $16.88 | $16.82 $16.90 |
| Sep 15, 2026 | $17.03 | $17.09 | $16.95 | $16.95 | $-0.55 | -3.14% | 3,490 | $17.03 | $16.95 $17.09 |
| Sep 14, 2026 | $16.93 | $17.50 | $16.93 | $17.50 | +$0.57 | +3.39% | 3,093 | $17.21 | $16.93 $17.50 |
| Sep 11, 2026 | $16.93 | $17.13 | $16.91 | $16.93 | $-0.31 | -1.79% | 3,172 | $17.01 | $16.91 $17.13 |
| Sep 10, 2026 | $17.32 | $17.32 | $17.23 | $17.23 | $-0.13 | -0.76% | 7,996 | $17.30 | $17.23 $17.32 |
| Sep 9, 2026 | $17.47 | $17.53 | $17.37 | $17.37 | $-0.14 | -0.80% | 1,187 | $17.48 | $17.37 $17.53 |
| Sep 8, 2026 | $17.54 | $17.54 | $17.44 | $17.51 | +$0.04 | +0.20% | 24,884 | $17.47 | $17.44 $17.54 |
| Sep 4, 2026 | $17.40 | $17.56 | $17.35 | $17.47 | $-0.29 | -1.66% | 9,544 | $17.43 | $17.35 $17.56 |
| Sep 3, 2026 | $17.64 | $17.81 | $17.64 | $17.76 | +$0.51 | +2.98% | 31,517 | $17.77 | $17.64 $17.81 |
| Sep 2, 2026 | $17.27 | $17.27 | $17.23 | $17.25 | $-0.07 | -0.38% | 9,092 | $17.25 | $17.23 $17.27 |
| Sep 1, 2026 | $17.49 | $17.49 | $17.26 | $17.32 | $-0.26 | -1.45% | 3,827 | $17.34 | $17.26 $17.49 |
| Aug 31, 2026 | $17.42 | $17.58 | $17.40 | $17.57 | +$0.28 | +1.62% | 6,790 | $17.46 | $17.40 $17.58 |
| Aug 28, 2026 | $17.39 | $17.48 | $17.22 | $17.29 | $-0.43 | -2.43% | 17,691 | $17.36 | $17.22 $17.48 |
| Aug 27, 2026 | $17.58 | $17.79 | $17.58 | $17.72 | +$0.20 | +1.12% | 18,777 | $17.74 | $17.58 $17.79 |
| Aug 26, 2026 | $17.68 | $17.68 | $17.45 | $17.52 | $-0.03 | -0.17% | 3,681 | $17.55 | $17.45 $17.68 |
| Aug 25, 2026 | $17.32 | $17.61 | $17.32 | $17.56 | +$0.16 | +0.89% | 5,538 | $17.56 | $17.32 $17.61 |
| Aug 24, 2026 | $17.48 | $17.48 | $17.39 | $17.40 | $-0.04 | -0.20% | 2,544 | $17.43 | $17.39 $17.48 |
| Aug 21, 2026 | $17.42 | $17.46 | $17.39 | $17.44 | $-0.24 | -1.36% | 13,528 | $17.41 | $17.39 $17.46 |