MARKET IS OPEN
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%
MTYY — GraniteShares YieldBOOST MSTR ETF
NasdaqGraniteShares YieldBOOST MSTR ETF
$17.50
+0.07(+0.40%)
- O
- 17.50
- H
- 17.50
- L
- 17.50
- V
- 727.36
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$17.50
Period Return-88.03%
Period High$151.02
Period Low$17.28
Avg Daily Volume2.7K
Total Trading Days260
MTYY — Historical OHLCV Price & Volume Table
Sep 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $17.50 | $17.50 | $17.50 | $17.50 | +$0.07 | +0.40% | 727 | $17.48 | $17.50 $17.50 |
| Oct 2, 2026 | $17.40 | $17.43 | $17.40 | $17.43 | $-0.05 | -0.28% | 367 | $17.42 | $17.40 $17.43 |
| Oct 1, 2026 | $17.48 | $17.48 | $17.48 | $17.48 | +$0.20 | +1.15% | 195 | $17.36 | $17.48 $17.48 |
| Sep 30, 2026 | $17.39 | $17.43 | $17.28 | $17.28 | $-0.17 | -1.00% | 870 | $17.41 | $17.28 $17.43 |
| Sep 29, 2026 | $17.55 | $17.55 | $17.45 | $17.45 | $-0.13 | -0.71% | 641 | $17.61 | $17.45 $17.55 |
| Sep 28, 2026 | $17.55 | $17.66 | $17.55 | $17.58 | $-0.04 | -0.23% | 1,397 | $17.59 | $17.55 $17.66 |
| Sep 25, 2026 | $17.62 | $17.62 | $17.62 | $17.62 | $-0.17 | -0.96% | 539 | $17.62 | $17.62 $17.62 |
| Sep 24, 2026 | $17.78 | $17.80 | $17.78 | $17.79 | $-0.01 | -0.06% | 1,072 | $17.79 | $17.78 $17.80 |
| Sep 23, 2026 | $17.77 | $17.80 | $17.77 | $17.80 | +$0.01 | +0.03% | 640 | $17.80 | $17.77 $17.80 |
| Sep 22, 2026 | $17.83 | $17.83 | $17.77 | $17.80 | +$0.03 | +0.14% | 1,364 | $17.79 | $17.77 $17.83 |
| Sep 21, 2026 | $17.76 | $17.77 | $17.76 | $17.77 | +$0.09 | +0.51% | 684 | $17.73 | $17.76 $17.77 |
| Sep 18, 2026 | $17.65 | $17.71 | $17.65 | $17.68 | +$0.02 | +0.08% | 665 | $17.67 | $17.65 $17.71 |
| Sep 17, 2026 | $17.65 | $17.67 | $17.54 | $17.67 | +$0.23 | +1.32% | 635 | $17.63 | $17.54 $17.67 |
| Sep 16, 2026 | $17.79 | $17.79 | $17.44 | $17.44 | $-0.35 | -1.97% | 620 | $17.69 | $17.44 $17.79 |
| Sep 15, 2026 | $17.82 | $17.90 | $17.71 | $17.79 | $-0.24 | -1.33% | 2,666 | $17.73 | $17.71 $17.90 |
| Sep 14, 2026 | $18.00 | $18.03 | $18.00 | $18.03 | +$0.19 | +1.07% | 678 | $17.97 | $18.00 $18.03 |
| Sep 11, 2026 | $17.84 | $17.84 | $17.84 | $17.84 | $-0.10 | -0.55% | 370 | $17.95 | $17.84 $17.84 |
| Sep 10, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | $-0.17 | -0.95% | 417 | $18.10 | $17.93 $17.93 |
| Sep 9, 2026 | $18.19 | $18.19 | $18.08 | $18.11 | $-0.05 | -0.25% | 1,860 | $18.15 | $18.08 $18.19 |
| Sep 8, 2026 | $18.13 | $18.19 | $18.13 | $18.15 | $-0.08 | -0.41% | 658 | $18.16 | $18.13 $18.19 |
| Sep 4, 2026 | $18.23 | $18.23 | $18.23 | $18.23 | $-0.13 | -0.68% | 763 | $18.22 | $18.23 $18.23 |
| Sep 3, 2026 | $18.34 | $18.38 | $18.34 | $18.35 | +$0.44 | +2.46% | 2,342 | $18.51 | $18.34 $18.38 |
| Sep 2, 2026 | $17.80 | $17.91 | $17.77 | $17.91 | +$0.02 | +0.09% | 3,328 | $17.86 | $17.77 $17.91 |
| Sep 1, 2026 | $17.99 | $17.99 | $17.89 | $17.89 | $-0.15 | -0.81% | 817 | $18.00 | $17.89 $17.99 |
| Aug 31, 2026 | $17.93 | $18.04 | $17.93 | $18.04 | +$0.11 | +0.61% | 1,101 | $18.00 | $17.93 $18.04 |
| Aug 28, 2026 | $17.93 | $17.93 | $17.93 | $17.93 | $-0.22 | -1.18% | 453 | $18.12 | $17.93 $17.93 |
| Aug 27, 2026 | $18.15 | $18.15 | $18.15 | $18.15 | +$0.19 | +1.06% | 478 | $18.14 | $18.15 $18.15 |
| Aug 26, 2026 | $17.96 | $17.98 | $17.90 | $17.96 | +$0.01 | +0.03% | 3,262 | $17.92 | $17.90 $17.98 |
| Aug 25, 2026 | $17.95 | $17.95 | $17.95 | $17.95 | +$0.09 | +0.48% | 185 | $17.94 | $17.95 $17.95 |
| Aug 24, 2026 | $17.79 | $17.87 | $17.79 | $17.87 | +$0.02 | +0.08% | 1,422 | $17.82 | $17.79 $17.87 |