MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MAAY — GraniteShares YieldBOOST MARA ETF
NasdaqGraniteShares YieldBOOST MARA ETF
$4.70
-0.02(-0.42%)
- O
- 4.76
- H
- 4.76
- L
- 4.66
- V
- 59.06K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$4.70
Period Return-80.59%
Period High$24.89
Period Low$4.66
Avg Daily Volume24.2K
Total Trading Days230
MAAY — Historical OHLCV Price & Volume Table
Nov 4, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $4.76 | $4.76 | $4.66 | $4.70 | $-0.02 | -0.42% | 59,058 | $4.69 | $4.66 $4.76 |
| Oct 2, 2026 | $4.78 | $4.83 | $4.71 | $4.72 | $-0.11 | -2.28% | 143,548 | $4.74 | $4.71 $4.83 |
| Oct 1, 2026 | $4.85 | $4.85 | $4.80 | $4.83 | $-0.02 | -0.41% | 136,408 | $4.83 | $4.80 $4.85 |
| Sep 30, 2026 | $4.91 | $4.91 | $4.84 | $4.85 | $-0.04 | -0.72% | 35,997 | $4.87 | $4.84 $4.91 |
| Sep 29, 2026 | $4.97 | $4.97 | $4.88 | $4.89 | $-0.03 | -0.71% | 29,758 | $4.91 | $4.88 $4.97 |
| Sep 28, 2026 | $4.95 | $4.98 | $4.91 | $4.92 | $-0.04 | -0.81% | 24,959 | $4.94 | $4.91 $4.98 |
| Sep 25, 2026 | $5.03 | $5.04 | $4.90 | $4.96 | $-0.20 | -3.88% | 133,075 | $4.94 | $4.90 $5.04 |
| Sep 24, 2026 | $5.19 | $5.19 | $5.12 | $5.16 | +$0.01 | +0.19% | 119,298 | $5.17 | $5.12 $5.19 |
| Sep 23, 2026 | $5.22 | $5.22 | $5.14 | $5.15 | +$0.00 | +0.06% | 82,988 | $5.15 | $5.14 $5.22 |
| Sep 22, 2026 | $5.14 | $5.19 | $5.14 | $5.15 | +$0.01 | +0.24% | 78,443 | $5.15 | $5.14 $5.19 |
| Sep 21, 2026 | $5.14 | $5.14 | $5.13 | $5.14 | $-0.01 | -0.10% | 41,203 | $5.14 | $5.13 $5.14 |
| Sep 18, 2026 | $5.15 | $5.15 | $5.09 | $5.14 | $-0.02 | -0.29% | 55,776 | $5.13 | $5.09 $5.15 |
| Sep 17, 2026 | $5.14 | $5.19 | $5.08 | $5.16 | +$0.06 | +1.18% | 46,486 | $5.14 | $5.08 $5.19 |
| Sep 16, 2026 | $5.15 | $5.18 | $5.07 | $5.10 | $-0.04 | -0.81% | 7,616 | $5.13 | $5.07 $5.18 |
| Sep 15, 2026 | $5.16 | $5.18 | $5.13 | $5.14 | $-0.04 | -0.81% | 29,559 | $5.15 | $5.13 $5.18 |
| Sep 14, 2026 | $5.19 | $5.22 | $5.12 | $5.18 | $-0.06 | -1.18% | 23,802 | $5.18 | $5.12 $5.22 |
| Sep 11, 2026 | $5.18 | $5.24 | $5.18 | $5.24 | $-0.02 | -0.37% | 28,236 | $5.21 | $5.18 $5.24 |
| Sep 10, 2026 | $5.28 | $5.30 | $5.21 | $5.26 | $-0.04 | -0.76% | 41,993 | $5.26 | $5.21 $5.30 |
| Sep 9, 2026 | $5.28 | $5.31 | $5.28 | $5.30 | +$0.01 | +0.19% | 22,786 | $5.30 | $5.28 $5.31 |
| Sep 8, 2026 | $5.27 | $5.31 | $5.21 | $5.29 | +$0.03 | +0.48% | 29,912 | $5.27 | $5.21 $5.31 |
| Sep 4, 2026 | $5.31 | $5.31 | $5.24 | $5.26 | $-0.10 | -1.78% | 52,228 | $5.27 | $5.24 $5.31 |
| Sep 3, 2026 | $5.28 | $5.58 | $5.26 | $5.36 | +$0.10 | +1.90% | 76,931 | $5.35 | $5.26 $5.58 |
| Sep 2, 2026 | $5.26 | $5.29 | $5.25 | $5.26 | $-0.01 | -0.27% | 16,240 | $5.26 | $5.25 $5.29 |
| Sep 1, 2026 | $5.31 | $5.31 | $5.26 | $5.27 | $-0.09 | -1.60% | 22,297 | $5.29 | $5.26 $5.31 |
| Aug 31, 2026 | $5.38 | $5.38 | $5.30 | $5.36 | +$0.02 | +0.28% | 41,915 | $5.33 | $5.30 $5.38 |
| Aug 28, 2026 | $5.56 | $5.56 | $5.34 | $5.35 | $-0.28 | -4.98% | 71,660 | $5.41 | $5.34 $5.56 |
| Aug 27, 2026 | $5.55 | $5.67 | $5.55 | $5.63 | +$0.08 | +1.39% | 127,706 | $5.61 | $5.55 $5.67 |
| Aug 26, 2026 | $5.56 | $5.57 | $5.52 | $5.55 | $-0.02 | -0.40% | 57,586 | $5.55 | $5.52 $5.57 |
| Aug 25, 2026 | $5.53 | $5.58 | $5.52 | $5.57 | +$0.05 | +0.91% | 43,081 | $5.55 | $5.52 $5.58 |
| Aug 24, 2026 | $5.53 | $5.56 | $5.52 | $5.52 | +$0.00 | +0.00% | 33,051 | $5.54 | $5.52 $5.56 |