MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RTYY — GraniteShares YieldBoost RIOT ETF
NasdaqGraniteShares YieldBoost RIOT ETF
$7.48
-0.12(-1.58%)
- O
- 7.53
- H
- 7.53
- L
- 7.46
- V
- 19.34K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$7.48
Period Return-69.88%
Period High$25.40
Period Low$7.46
Avg Daily Volume20.3K
Total Trading Days213
RTYY — Historical OHLCV Price & Volume Table
Dec 2, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $7.53 | $7.53 | $7.46 | $7.48 | $-0.12 | -1.58% | 19,339 | $7.48 | $7.46 $7.53 |
| Oct 6, 2026 | $7.65 | $7.68 | $7.60 | $7.60 | $-0.05 | -0.71% | 31,247 | $7.65 | $7.60 $7.68 |
| Oct 5, 2026 | $7.73 | $7.73 | $7.61 | $7.65 | $-0.04 | -0.53% | 26,218 | $7.64 | $7.61 $7.73 |
| Oct 2, 2026 | $7.80 | $7.80 | $7.67 | $7.70 | $-0.17 | -2.16% | 70,128 | $7.72 | $7.67 $7.80 |
| Oct 1, 2026 | $7.88 | $7.88 | $7.80 | $7.87 | $-0.04 | -0.46% | 106,687 | $7.84 | $7.80 $7.88 |
| Sep 30, 2026 | $7.96 | $7.96 | $7.88 | $7.90 | $-0.04 | -0.48% | 9,623 | $7.94 | $7.88 $7.96 |
| Sep 29, 2026 | $7.99 | $8.04 | $7.84 | $7.94 | $-0.05 | -0.63% | 10,098 | $7.96 | $7.84 $8.04 |
| Sep 28, 2026 | $8.16 | $8.16 | $7.95 | $7.99 | $-0.06 | -0.70% | 8,866 | $8.04 | $7.95 $8.16 |
| Sep 25, 2026 | $8.22 | $8.22 | $7.99 | $8.05 | $-0.23 | -2.82% | 128,189 | $8.01 | $7.99 $8.22 |
| Sep 24, 2026 | $8.33 | $8.37 | $8.26 | $8.28 | $-0.09 | -1.02% | 149,950 | $8.31 | $8.26 $8.37 |
| Sep 23, 2026 | $8.37 | $8.38 | $8.36 | $8.37 | +$0.01 | +0.06% | 36,850 | $8.38 | $8.36 $8.38 |
| Sep 22, 2026 | $8.34 | $8.38 | $8.33 | $8.36 | +$0.04 | +0.42% | 23,070 | $8.35 | $8.33 $8.38 |
| Sep 21, 2026 | $8.35 | $8.35 | $8.31 | $8.33 | +$0.01 | +0.06% | 16,493 | $8.36 | $8.31 $8.35 |
| Sep 18, 2026 | $8.33 | $8.33 | $8.25 | $8.32 | $-0.12 | -1.42% | 121,541 | $8.27 | $8.25 $8.33 |
| Sep 17, 2026 | $8.36 | $8.44 | $8.31 | $8.44 | +$0.17 | +2.06% | 125,109 | $8.39 | $8.31 $8.44 |
| Sep 16, 2026 | $8.28 | $8.34 | $8.25 | $8.27 | +$0.01 | +0.12% | 6,450 | $8.29 | $8.25 $8.34 |
| Sep 15, 2026 | $8.38 | $8.39 | $8.26 | $8.26 | $-0.13 | -1.53% | 11,452 | $8.30 | $8.26 $8.39 |
| Sep 14, 2026 | $8.36 | $8.46 | $8.36 | $8.39 | $-0.07 | -0.79% | 13,430 | $8.41 | $8.36 $8.46 |
| Sep 11, 2026 | $8.40 | $8.50 | $8.40 | $8.46 | $-0.10 | -1.17% | 51,930 | $8.45 | $8.40 $8.50 |
| Sep 10, 2026 | $8.57 | $8.60 | $8.51 | $8.56 | $-0.06 | -0.64% | 16,544 | $8.58 | $8.51 $8.60 |
| Sep 9, 2026 | $8.66 | $8.67 | $8.57 | $8.61 | $-0.04 | -0.46% | 10,779 | $8.61 | $8.57 $8.67 |
| Sep 8, 2026 | $8.58 | $8.68 | $8.58 | $8.65 | +$0.01 | +0.11% | 37,457 | $8.64 | $8.58 $8.68 |
| Sep 4, 2026 | $8.60 | $8.68 | $8.56 | $8.64 | $-0.13 | -1.48% | 109,741 | $8.59 | $8.56 $8.68 |
| Sep 3, 2026 | $8.59 | $8.79 | $8.59 | $8.77 | +$0.20 | +2.33% | 76,656 | $8.68 | $8.59 $8.79 |
| Sep 2, 2026 | $8.58 | $8.61 | $8.55 | $8.57 | $-0.03 | -0.29% | 12,181 | $8.58 | $8.55 $8.61 |
| Sep 1, 2026 | $8.64 | $8.64 | $8.58 | $8.60 | $-0.14 | -1.55% | 8,752 | $8.61 | $8.58 $8.64 |
| Aug 31, 2026 | $8.69 | $8.73 | $8.61 | $8.73 | +$0.03 | +0.34% | 21,278 | $8.68 | $8.61 $8.73 |
| Aug 28, 2026 | $8.96 | $8.96 | $8.69 | $8.70 | $-0.42 | -4.58% | 17,192 | $8.81 | $8.69 $8.96 |
| Aug 27, 2026 | $9.15 | $9.17 | $9.12 | $9.12 | $-0.02 | -0.25% | 47,876 | $9.15 | $9.12 $9.17 |
| Aug 26, 2026 | $9.11 | $9.14 | $9.05 | $9.14 | +$0.05 | +0.55% | 12,217 | $9.09 | $9.05 $9.14 |