MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RGYY — GraniteShares YieldBoost RGTI ETF
NasdaqGraniteShares YieldBoost RGTI ETF
$5.57
-0.00(-0.08%)
- O
- 5.56
- H
- 5.62
- L
- 5.55
- V
- 23.22K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$5.57
Period Return-77.54%
Period High$25.01
Period Low$5.55
Avg Daily Volume13.1K
Total Trading Days216
RGYY — Historical OHLCV Price & Volume Table
Nov 25, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $5.56 | $5.62 | $5.55 | $5.57 | $-0.00 | -0.08% | 23,216 | $5.56 | $5.55 $5.62 |
| Oct 5, 2026 | $5.61 | $5.61 | $5.55 | $5.57 | $-0.03 | -0.55% | 10,801 | $5.60 | $5.55 $5.61 |
| Oct 2, 2026 | $5.71 | $5.71 | $5.60 | $5.60 | $-0.14 | -2.44% | 13,316 | $5.65 | $5.60 $5.71 |
| Oct 1, 2026 | $5.76 | $5.78 | $5.74 | $5.74 | $-0.00 | -0.02% | 13,467 | $5.76 | $5.74 $5.78 |
| Sep 30, 2026 | $5.76 | $5.78 | $5.72 | $5.74 | +$0.03 | +0.46% | 8,582 | $5.75 | $5.72 $5.78 |
| Sep 29, 2026 | $5.75 | $5.75 | $5.71 | $5.72 | $-0.02 | -0.35% | 10,690 | $5.73 | $5.71 $5.75 |
| Sep 28, 2026 | $5.81 | $5.86 | $5.74 | $5.74 | $-0.06 | -0.95% | 23,146 | $5.81 | $5.74 $5.86 |
| Sep 25, 2026 | $5.76 | $5.81 | $5.75 | $5.79 | $-0.06 | -1.03% | 11,186 | $5.79 | $5.75 $5.81 |
| Sep 24, 2026 | $5.79 | $5.86 | $5.78 | $5.85 | +$0.00 | +0.00% | 28,558 | $5.85 | $5.78 $5.86 |
| Sep 23, 2026 | $5.88 | $5.88 | $5.82 | $5.85 | $-0.02 | -0.34% | 16,476 | $5.89 | $5.82 $5.88 |
| Sep 22, 2026 | $5.84 | $5.87 | $5.80 | $5.87 | +$0.04 | +0.69% | 11,438 | $5.83 | $5.80 $5.87 |
| Sep 21, 2026 | $5.81 | $5.85 | $5.78 | $5.83 | +$0.07 | +1.22% | 12,880 | $5.81 | $5.78 $5.85 |
| Sep 18, 2026 | $5.83 | $5.83 | $5.75 | $5.76 | $-0.13 | -2.12% | 6,919 | $5.78 | $5.75 $5.83 |
| Sep 17, 2026 | $5.84 | $5.91 | $5.83 | $5.89 | +$0.14 | +2.40% | 15,117 | $5.89 | $5.83 $5.91 |
| Sep 16, 2026 | $5.80 | $5.81 | $5.68 | $5.75 | $-0.05 | -0.83% | 16,741 | $5.71 | $5.68 $5.81 |
| Sep 15, 2026 | $5.82 | $5.83 | $5.77 | $5.80 | $-0.03 | -0.43% | 7,505 | $5.80 | $5.77 $5.83 |
| Sep 14, 2026 | $5.70 | $5.84 | $5.70 | $5.82 | +$0.02 | +0.26% | 16,697 | $5.81 | $5.70 $5.84 |
| Sep 11, 2026 | $5.82 | $5.85 | $5.80 | $5.81 | $-0.07 | -1.15% | 5,426 | $5.82 | $5.80 $5.85 |
| Sep 10, 2026 | $5.86 | $5.89 | $5.86 | $5.87 | $-0.01 | -0.21% | 9,541 | $5.90 | $5.86 $5.89 |
| Sep 9, 2026 | $5.87 | $5.91 | $5.87 | $5.89 | $-0.03 | -0.59% | 3,263 | $5.89 | $5.87 $5.91 |
| Sep 8, 2026 | $5.89 | $5.92 | $5.88 | $5.92 | +$0.09 | +1.53% | 12,560 | $5.90 | $5.88 $5.92 |
| Sep 4, 2026 | $5.78 | $5.85 | $5.78 | $5.83 | $-0.06 | -1.09% | 14,753 | $5.80 | $5.78 $5.85 |
| Sep 3, 2026 | $5.90 | $5.91 | $5.86 | $5.90 | +$0.04 | +0.60% | 18,200 | $5.89 | $5.86 $5.91 |
| Sep 2, 2026 | $5.88 | $5.92 | $5.81 | $5.86 | $-0.06 | -1.01% | 20,214 | $5.90 | $5.81 $5.92 |
| Sep 1, 2026 | $5.95 | $5.96 | $5.92 | $5.92 | $-0.13 | -2.15% | 11,638 | $5.93 | $5.92 $5.96 |
| Aug 31, 2026 | $6.02 | $6.05 | $6.02 | $6.05 | +$0.02 | +0.25% | 16,564 | $6.04 | $6.02 $6.05 |
| Aug 28, 2026 | $6.09 | $6.09 | $6.02 | $6.04 | $-0.17 | -2.74% | 21,895 | $6.06 | $6.02 $6.09 |
| Aug 27, 2026 | $6.21 | $6.23 | $6.19 | $6.21 | +$0.02 | +0.32% | 19,398 | $6.23 | $6.19 $6.23 |
| Aug 26, 2026 | $6.30 | $6.32 | $6.18 | $6.19 | $-0.15 | -2.43% | 28,886 | $6.20 | $6.18 $6.32 |
| Aug 25, 2026 | $6.30 | $6.38 | $6.28 | $6.34 | +$0.06 | +1.02% | 5,756 | $6.32 | $6.28 $6.38 |