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%
CWY — GraniteShares YieldBOOST CRWV ETF
NasdaqGraniteShares YieldBOOST CRWV ETF
$15.34
-0.19(-1.22%)
- O
- 15.35
- H
- 15.42
- L
- 15.34
- V
- 4.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.34
Period Return-39.45%
Period High$25.64
Period Low$15.05
Avg Daily Volume3.0K
Total Trading Days120
CWY — Historical OHLCV Price & Volume Table
Apr 14, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.35 | $15.42 | $15.34 | $15.34 | $-0.19 | -1.22% | 4,082 | $15.37 | $15.34 $15.42 |
| Oct 1, 2026 | $15.48 | $15.54 | $15.39 | $15.53 | +$0.11 | +0.68% | 11,063 | $15.49 | $15.39 $15.54 |
| Sep 30, 2026 | $15.44 | $15.52 | $15.40 | $15.43 | +$0.09 | +0.55% | 3,358 | $15.44 | $15.40 $15.52 |
| Sep 29, 2026 | $15.39 | $15.39 | $15.30 | $15.34 | +$0.01 | +0.07% | 2,783 | $15.42 | $15.30 $15.39 |
| Sep 28, 2026 | $15.35 | $15.35 | $15.21 | $15.33 | +$0.04 | +0.23% | 4,617 | $15.28 | $15.21 $15.35 |
| Sep 25, 2026 | $15.36 | $15.36 | $15.27 | $15.30 | $-0.25 | -1.58% | 3,148 | $15.39 | $15.27 $15.36 |
| Sep 24, 2026 | $15.46 | $15.77 | $15.43 | $15.54 | +$0.08 | +0.48% | 5,540 | $15.52 | $15.43 $15.77 |
| Sep 23, 2026 | $15.40 | $15.51 | $15.40 | $15.47 | +$0.06 | +0.39% | 2,500 | $15.45 | $15.40 $15.51 |
| Sep 22, 2026 | $15.40 | $15.41 | $15.38 | $15.41 | +$0.04 | +0.23% | 1,960 | $15.39 | $15.38 $15.41 |
| Sep 21, 2026 | $15.24 | $15.40 | $15.24 | $15.37 | +$0.27 | +1.75% | 6,565 | $15.36 | $15.24 $15.40 |
| Sep 18, 2026 | $15.09 | $15.11 | $15.05 | $15.11 | $-0.20 | -1.27% | 3,059 | $15.13 | $15.05 $15.11 |
| Sep 17, 2026 | $15.39 | $15.39 | $15.25 | $15.30 | $-0.15 | -0.94% | 5,952 | $15.38 | $15.25 $15.39 |
| Sep 16, 2026 | $15.42 | $15.52 | $15.41 | $15.45 | +$0.11 | +0.68% | 5,488 | $15.46 | $15.41 $15.52 |
| Sep 15, 2026 | $15.37 | $15.44 | $15.34 | $15.34 | $-0.14 | -0.90% | 2,528 | $15.38 | $15.34 $15.44 |
| Sep 14, 2026 | $15.52 | $15.52 | $15.46 | $15.48 | $-0.10 | -0.61% | 4,149 | $15.47 | $15.46 $15.52 |
| Sep 11, 2026 | $15.64 | $15.68 | $15.58 | $15.58 | $-0.23 | -1.46% | 4,676 | $15.63 | $15.58 $15.68 |
| Sep 10, 2026 | $15.88 | $15.91 | $15.81 | $15.81 | $-0.23 | -1.41% | 4,596 | $15.90 | $15.81 $15.91 |
| Sep 9, 2026 | $16.24 | $16.24 | $16.03 | $16.03 | $-0.16 | -1.01% | 1,879 | $16.14 | $16.03 $16.24 |
| Sep 8, 2026 | $16.23 | $16.26 | $16.20 | $16.20 | +$0.12 | +0.72% | 5,085 | $16.23 | $16.20 $16.26 |
| Sep 4, 2026 | $16.01 | $16.08 | $16.01 | $16.08 | $-0.03 | -0.19% | 6,039 | $16.03 | $16.01 $16.08 |
| Sep 3, 2026 | $16.07 | $16.17 | $16.07 | $16.11 | +$0.28 | +1.77% | 3,153 | $16.10 | $16.07 $16.17 |
| Sep 2, 2026 | $15.88 | $15.91 | $15.83 | $15.83 | $-0.08 | -0.51% | 3,661 | $15.87 | $15.83 $15.91 |
| Sep 1, 2026 | $15.96 | $15.96 | $15.90 | $15.91 | $-0.21 | -1.30% | 1,262 | $15.94 | $15.90 $15.96 |
| Aug 31, 2026 | $15.75 | $16.12 | $15.74 | $16.12 | +$0.29 | +1.81% | 2,899 | $15.90 | $15.74 $16.12 |
| Aug 28, 2026 | $16.01 | $16.11 | $15.80 | $15.83 | $-0.46 | -2.80% | 2,563 | $16.00 | $15.80 $16.11 |
| Aug 27, 2026 | $16.36 | $16.38 | $16.27 | $16.29 | $-0.01 | -0.05% | 4,205 | $16.32 | $16.27 $16.38 |
| Aug 26, 2026 | $16.26 | $16.30 | $16.26 | $16.30 | +$0.02 | +0.13% | 2,202 | $16.26 | $16.26 $16.30 |
| Aug 25, 2026 | $16.23 | $16.30 | $16.23 | $16.28 | +$0.05 | +0.31% | 2,570 | $16.27 | $16.23 $16.30 |
| Aug 24, 2026 | $16.24 | $16.24 | $16.22 | $16.23 | $-0.07 | -0.43% | 582 | $16.23 | $16.22 $16.24 |
| Aug 21, 2026 | $16.32 | $16.32 | $16.30 | $16.30 | $-0.24 | -1.42% | 1,652 | $16.31 | $16.30 $16.32 |