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%
MUYY — GraniteShares YieldBOOST MU ETF
NasdaqGraniteShares YieldBOOST MU ETF
$18.70
-0.01(-0.05%)
- O
- 18.70
- H
- 18.73
- L
- 18.61
- V
- 22.86K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$18.70
Period Return-26.98%
Period High$26.81
Period Low$18.54
Avg Daily Volume45.0K
Total Trading Days121
MUYY — Historical OHLCV Price & Volume Table
Apr 14, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $18.70 | $18.73 | $18.61 | $18.70 | $-0.01 | -0.05% | 22,856 | $18.69 | $18.61 $18.73 |
| Oct 2, 2026 | $18.72 | $18.75 | $18.63 | $18.71 | $-0.17 | -0.90% | 22,770 | $18.69 | $18.63 $18.75 |
| Oct 1, 2026 | $18.91 | $18.94 | $18.54 | $18.88 | $-0.10 | -0.53% | 38,170 | $18.72 | $18.54 $18.94 |
| Sep 30, 2026 | $18.93 | $19.00 | $18.87 | $18.98 | +$0.16 | +0.84% | 35,041 | $18.95 | $18.87 $19.00 |
| Sep 29, 2026 | $18.85 | $18.88 | $18.72 | $18.82 | +$0.13 | +0.70% | 29,001 | $18.83 | $18.72 $18.88 |
| Sep 28, 2026 | $18.75 | $18.75 | $18.55 | $18.69 | $-0.08 | -0.43% | 21,609 | $18.70 | $18.55 $18.75 |
| Sep 25, 2026 | $18.82 | $18.85 | $18.77 | $18.77 | $-0.19 | -1.00% | 15,671 | $18.79 | $18.77 $18.85 |
| Sep 24, 2026 | $18.91 | $18.97 | $18.87 | $18.96 | +$0.03 | +0.16% | 9,895 | $18.93 | $18.87 $18.97 |
| Sep 23, 2026 | $18.97 | $18.97 | $18.91 | $18.93 | +$0.02 | +0.08% | 14,635 | $18.93 | $18.91 $18.97 |
| Sep 22, 2026 | $18.84 | $18.92 | $18.84 | $18.92 | +$0.04 | +0.21% | 24,233 | $18.91 | $18.84 $18.92 |
| Sep 21, 2026 | $18.90 | $18.95 | $18.85 | $18.88 | +$0.02 | +0.13% | 27,376 | $18.87 | $18.85 $18.95 |
| Sep 18, 2026 | $18.81 | $18.88 | $18.79 | $18.85 | $-0.13 | -0.71% | 12,125 | $18.85 | $18.79 $18.88 |
| Sep 17, 2026 | $18.90 | $19.01 | $18.90 | $18.99 | +$0.24 | +1.25% | 19,575 | $18.98 | $18.90 $19.01 |
| Sep 16, 2026 | $18.83 | $18.83 | $18.73 | $18.75 | $-0.03 | -0.16% | 28,920 | $18.78 | $18.73 $18.83 |
| Sep 15, 2026 | $18.86 | $18.87 | $18.76 | $18.78 | $-0.07 | -0.34% | 13,306 | $18.81 | $18.76 $18.87 |
| Sep 14, 2026 | $18.91 | $18.95 | $18.72 | $18.85 | $-0.35 | -1.80% | 42,801 | $18.84 | $18.72 $18.95 |
| Sep 11, 2026 | $19.39 | $19.39 | $19.15 | $19.19 | $-0.27 | -1.38% | 37,701 | $19.21 | $19.15 $19.39 |
| Sep 10, 2026 | $19.54 | $19.60 | $19.42 | $19.46 | $-0.33 | -1.67% | 29,105 | $19.51 | $19.42 $19.60 |
| Sep 9, 2026 | $19.72 | $19.85 | $19.72 | $19.79 | +$0.07 | +0.33% | 17,896 | $19.82 | $19.72 $19.85 |
| Sep 8, 2026 | $19.70 | $19.79 | $19.70 | $19.72 | +$0.01 | +0.04% | 17,270 | $19.75 | $19.70 $19.79 |
| Sep 4, 2026 | $19.68 | $19.78 | $19.54 | $19.72 | $-0.05 | -0.23% | 17,940 | $19.70 | $19.54 $19.78 |
| Sep 3, 2026 | $19.79 | $19.80 | $19.60 | $19.76 | +$0.02 | +0.10% | 15,954 | $19.72 | $19.60 $19.80 |
| Sep 2, 2026 | $19.73 | $19.82 | $19.66 | $19.74 | +$0.14 | +0.71% | 14,449 | $19.74 | $19.66 $19.82 |
| Sep 1, 2026 | $19.63 | $19.78 | $19.59 | $19.60 | $-0.10 | -0.51% | 13,556 | $19.65 | $19.59 $19.78 |
| Aug 31, 2026 | $19.60 | $19.70 | $19.58 | $19.70 | +$0.18 | +0.93% | 16,675 | $19.62 | $19.58 $19.70 |
| Aug 28, 2026 | $19.50 | $19.62 | $19.34 | $19.52 | $-0.29 | -1.45% | 64,125 | $19.51 | $19.34 $19.62 |
| Aug 27, 2026 | $19.94 | $19.94 | $19.66 | $19.80 | +$0.01 | +0.07% | 58,516 | $19.76 | $19.66 $19.94 |
| Aug 26, 2026 | $19.74 | $19.80 | $19.61 | $19.79 | +$0.17 | +0.85% | 41,022 | $19.74 | $19.61 $19.80 |
| Aug 25, 2026 | $19.55 | $19.70 | $19.51 | $19.62 | +$0.18 | +0.92% | 36,114 | $19.56 | $19.51 $19.70 |
| Aug 24, 2026 | $19.59 | $19.59 | $19.26 | $19.44 | $-0.46 | -2.29% | 16,252 | $19.43 | $19.26 $19.59 |