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%
SMYY — GraniteShares YieldBOOST SMCI ETF
NasdaqGraniteShares YieldBOOST SMCI ETF
$6.00
+0.02(+0.34%)
- O
- 5.97
- H
- 6.01
- L
- 5.97
- V
- 32.89K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$6.00
Period Return-76.45%
Period High$26.93
Period Low$5.86
Avg Daily Volume35.0K
Total Trading Days257
SMYY — Historical OHLCV Price & Volume Table
Sep 30, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $5.97 | $6.01 | $5.97 | $6.00 | +$0.02 | +0.34% | 32,889 | $5.99 | $5.97 $6.01 |
| Oct 6, 2026 | $5.97 | $5.99 | $5.96 | $5.98 | +$0.03 | +0.42% | 13,015 | $5.97 | $5.96 $5.99 |
| Oct 5, 2026 | $5.98 | $5.99 | $5.95 | $5.95 | +$0.00 | +0.08% | 35,689 | $5.97 | $5.95 $5.99 |
| Oct 2, 2026 | $5.91 | $5.96 | $5.91 | $5.95 | $-0.01 | -0.12% | 19,667 | $5.95 | $5.91 $5.96 |
| Oct 1, 2026 | $5.92 | $5.96 | $5.89 | $5.96 | +$0.03 | +0.46% | 20,041 | $5.93 | $5.89 $5.96 |
| Sep 30, 2026 | $5.94 | $5.94 | $5.86 | $5.93 | +$0.06 | +0.95% | 8,927 | $5.89 | $5.86 $5.94 |
| Sep 29, 2026 | $5.93 | $5.93 | $5.87 | $5.87 | $-0.05 | -0.77% | 11,513 | $5.90 | $5.87 $5.93 |
| Sep 28, 2026 | $5.92 | $5.92 | $5.87 | $5.92 | $-0.01 | -0.08% | 20,921 | $5.87 | $5.87 $5.92 |
| Sep 25, 2026 | $5.92 | $5.95 | $5.90 | $5.93 | $-0.04 | -0.64% | 25,159 | $5.93 | $5.90 $5.95 |
| Sep 24, 2026 | $5.95 | $5.97 | $5.91 | $5.96 | +$0.01 | +0.13% | 34,149 | $5.95 | $5.91 $5.97 |
| Sep 23, 2026 | $5.97 | $5.97 | $5.95 | $5.96 | +$0.01 | +0.10% | 22,134 | $5.96 | $5.95 $5.97 |
| Sep 22, 2026 | $5.96 | $5.96 | $5.93 | $5.95 | $-0.05 | -0.85% | 12,080 | $5.95 | $5.93 $5.96 |
| Sep 21, 2026 | $5.95 | $6.00 | $5.91 | $6.00 | +$0.09 | +1.47% | 53,039 | $5.94 | $5.91 $6.00 |
| Sep 18, 2026 | $5.96 | $5.96 | $5.88 | $5.91 | $-0.09 | -1.44% | 18,637 | $5.90 | $5.88 $5.96 |
| Sep 17, 2026 | $5.94 | $6.03 | $5.94 | $6.00 | +$0.09 | +1.52% | 15,928 | $5.99 | $5.94 $6.03 |
| Sep 16, 2026 | $5.94 | $5.96 | $5.90 | $5.91 | +$0.01 | +0.09% | 11,594 | $5.94 | $5.90 $5.96 |
| Sep 15, 2026 | $6.01 | $6.01 | $5.89 | $5.90 | $-0.07 | -1.17% | 27,574 | $5.95 | $5.89 $6.01 |
| Sep 14, 2026 | $6.03 | $6.08 | $5.97 | $5.98 | $-0.15 | -2.37% | 26,704 | $6.01 | $5.97 $6.08 |
| Sep 11, 2026 | $6.05 | $6.13 | $6.00 | $6.12 | +$0.04 | +0.66% | 12,042 | $6.08 | $6.00 $6.13 |
| Sep 10, 2026 | $6.13 | $6.16 | $6.05 | $6.08 | $-0.09 | -1.46% | 13,262 | $6.12 | $6.05 $6.16 |
| Sep 9, 2026 | $6.19 | $6.19 | $6.16 | $6.17 | $-0.01 | -0.16% | 4,679 | $6.18 | $6.16 $6.19 |
| Sep 8, 2026 | $6.15 | $6.19 | $6.14 | $6.18 | +$0.02 | +0.33% | 14,144 | $6.17 | $6.14 $6.19 |
| Sep 4, 2026 | $6.14 | $6.17 | $6.12 | $6.16 | $-0.02 | -0.33% | 6,960 | $6.14 | $6.12 $6.17 |
| Sep 3, 2026 | $6.14 | $6.20 | $6.11 | $6.18 | +$0.05 | +0.82% | 27,010 | $6.15 | $6.11 $6.20 |
| Sep 2, 2026 | $6.10 | $6.15 | $6.03 | $6.13 | $-0.01 | -0.16% | 8,618 | $6.11 | $6.03 $6.15 |
| Sep 1, 2026 | $6.06 | $6.14 | $6.03 | $6.14 | +$0.04 | +0.66% | 24,250 | $6.06 | $6.03 $6.14 |
| Aug 31, 2026 | $6.05 | $6.10 | $6.05 | $6.10 | +$0.01 | +0.17% | 5,091 | $6.09 | $6.05 $6.10 |
| Aug 28, 2026 | $6.14 | $6.14 | $6.06 | $6.09 | $-0.11 | -1.78% | 62,187 | $6.08 | $6.06 $6.14 |
| Aug 27, 2026 | $6.17 | $6.21 | $6.17 | $6.20 | +$0.05 | +0.81% | 22,456 | $6.18 | $6.17 $6.21 |
| Aug 26, 2026 | $6.14 | $6.16 | $6.12 | $6.15 | +$0.01 | +0.16% | 14,298 | $6.14 | $6.12 $6.16 |