NasdaqGM - Delayed Quote
USD
Graniteshares YieldBOOST Financials ETF (FINY)
24.96
-0.02
(-0.08%)
At close: 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.95
24.95
24.95
24.95
24.95
269
Oct 29, 2026
25.03
25.03
25.00
25.00
25.00
200
Oct 28, 2026
24.91
24.91
24.91
24.91
24.91
100
Oct 27, 2026
24.87
24.87
24.87
24.87
24.87
100
Oct 26, 2026
24.86
24.86
24.86
24.86
24.86
100
Oct 23, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
24.86
24.86
24.86
24.86
24.86
100
Oct 22, 2026
24.90
24.90
24.90
24.90
24.85
100
Oct 21, 2026
24.88
24.88
24.88
24.88
24.83
100
Oct 20, 2026
24.84
24.84
24.84
24.84
24.79
200
Oct 19, 2026
24.79
24.79
24.79
24.79
24.74
100
Oct 16, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
24.78
24.78
24.78
24.78
24.73
100
Oct 15, 2026
24.63
24.77
24.63
24.77
24.67
900
Oct 14, 2026
24.58
24.58
24.58
24.58
24.48
100
Oct 13, 2026
24.66
24.66
24.66
24.66
24.56
100
Oct 12, 2026
24.65
24.70
24.65
24.70
24.60
100
Oct 9, 2026
0.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
24.61
24.68
24.55
24.68
24.58
2,900
Oct 8, 2026
24.69
24.69
24.69
24.69
24.53
200
Oct 7, 2026
24.61
24.61
24.61
24.61
24.46
200
Oct 6, 2026
24.64
24.64
24.64
24.64
24.49
100
Oct 5, 2026
24.63
24.63
24.63
24.63
24.48
100
Oct 2, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
24.40
24.44
24.40
24.44
24.29
700
Oct 1, 2026
24.06
24.40
24.06
24.40
24.20
3,000
Sep 30, 2026
24.44
24.48
24.38
24.38
24.18
2,300
Sep 29, 2026
24.52
24.52
24.52
24.52
24.31
200
Sep 28, 2026
24.90
24.90
24.61
24.61
24.40
500
Sep 25, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
25.35
25.35
25.35
25.35
25.14
300
Sep 24, 2026
25.14
25.14
25.14
25.14
24.88
200
Sep 23, 2026
25.41
25.41
25.19
25.19
24.93
500
Sep 22, 2026
25.33
25.33
25.33
25.33
25.07
200
Sep 21, 2026
25.71
25.79
25.71
25.79
25.52
1,600
Sep 18, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
25.27
25.45
25.26
25.38
25.11
1,100
Sep 17, 2026
25.52
25.52
25.42
25.42
25.10
400
Sep 16, 2026
25.59
25.65
25.14
25.34
25.02
1,500
Sep 15, 2026
25.75
25.75
25.71
25.71
25.39
700
Sep 14, 2026
25.79
25.79
25.74
25.75
25.43
400
Sep 11, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
25.65
25.72
25.65
25.72
25.40
200
Sep 10, 2026
25.69
25.69
25.64
25.64
25.26
1,000
Sep 9, 2026
25.68
25.68
25.68
25.68
25.30
100
Sep 8, 2026
25.71
25.71
25.71
25.71
25.33
100
Sep 4, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
25.70
25.70
25.70
25.70
25.32
100
Sep 3, 2026
25.71
25.78
25.70
25.74
25.31
3,000
Sep 2, 2026
25.65
25.65
25.65
25.65
25.22
100
Sep 1, 2026
25.65
25.69
25.55
25.55
25.12
6,000
Aug 31, 2026
25.65
25.67
25.61
25.65
25.22
2,700
Aug 28, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
25.65
25.65
25.65
25.65
25.22
100
Aug 27, 2026
25.61
25.63
25.59
25.59
25.11
400
Aug 26, 2026
25.65
25.66
25.65
25.66
25.18
100
Aug 25, 2026
25.54
25.64
25.54
25.64
25.16
1,400
Aug 24, 2026
25.62
25.62
25.55
25.59
25.11
1,400
Aug 21, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
25.56
25.56
25.56
25.56
25.08
100
Aug 20, 2026
25.60
25.66
25.47
25.47
24.94
3,500
Aug 19, 2026
25.58
25.58
25.58
25.58
25.05
100
Aug 18, 2026
25.54
25.59
25.54
25.59
25.06
800
Aug 17, 2026
25.57
25.57
25.57
25.57
25.04
100
Aug 14, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
25.56
25.56
25.56
25.56
25.03
100
Aug 13, 2026
25.58
25.67
25.58
25.63
25.03
800
Aug 12, 2026
25.60
25.60
25.60
25.60
25.00
100
Aug 11, 2026
25.60
25.60
25.55
25.55
24.95
500
Aug 10, 2026
25.52
25.56
25.52
25.56
24.96
300
Aug 7, 2026
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
25.57
25.57
25.54
25.54
24.94
600
Aug 6, 2026
25.63
25.65
25.59
25.60
24.91
600
Aug 5, 2026
25.63
25.63
25.63
25.63
24.94
600
Aug 4, 2026
25.50
25.62
25.49
25.59
24.90
1,600
Aug 3, 2026
25.51
25.51
25.51
25.51
24.83
100
Jul 31, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
25.66
25.66
25.37
25.52
24.84
12,500
Jul 30, 2026
25.61
25.65
25.60
25.60
24.82
4,400
Jul 29, 2026
25.50
25.56
25.43
25.43
24.65
1,600
Jul 28, 2026
25.56
25.64
25.56
25.56
24.78
1,800
Jul 27, 2026
25.47
25.53
25.47
25.48
24.70
1,700
Jul 24, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
25.40
25.47
25.40
25.47
24.69
200
Jul 23, 2026
25.43
25.43
25.43
25.43
24.56
100
Jul 22, 2026
25.51
25.51
25.45
25.45
24.57
300
Jul 21, 2026
25.49
25.54
25.48
25.48
24.60
1,500
Jul 20, 2026
25.35
25.41
25.35
25.41
24.54
300
Jul 17, 2026
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
25.38
25.38
25.38
25.38
24.51
100
Jul 16, 2026
25.47
25.47
25.47
25.47
24.50
200
Jul 15, 2026
25.48
25.48
25.48
25.48
24.51
100
Jul 14, 2026
25.40
25.40
25.40
25.40
24.43
100
Jul 13, 2026
25.30
25.30
25.30
25.30
24.34
200
Jul 10, 2026
0.092
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
25.10
25.16
25.01
25.16
24.20
1,100
Jul 9, 2026
25.15
25.15
25.10
25.10
24.06
1,400
Jul 8, 2026
24.96
24.96
24.80
24.80
23.77
500
Jul 7, 2026
25.35
25.35
25.26
25.26
24.21
200
Jul 6, 2026
25.09
25.26
25.09
25.26
24.21
800
Jul 2, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
25.27
25.27
25.27
25.27
24.22
100
Jul 1, 2026
25.32
25.38
25.31
25.38
24.20
1,200
Jun 30, 2026
25.32
25.36
25.29
25.29
24.12
1,100
Jun 29, 2026
25.25
25.28
25.25
25.28
24.11
500
Jun 26, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
25.27
25.27
25.25
25.25
24.08
1,400
Jun 25, 2026
25.38
25.39
25.25
25.25
23.97
3,900
Jun 24, 2026
25.28
25.28
25.28
25.28
23.99
100
Jun 23, 2026
25.23
25.26
25.23
25.26
23.98
300
Jun 22, 2026
25.24
25.24
25.24
25.24
23.96
200
Jun 18, 2026
0.124
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
25.19
25.19
25.19
25.19
23.91
100
Jun 17, 2026
25.37
25.37
25.32
25.32
23.92
300
Jun 16, 2026
25.30
25.34
25.30
25.32
23.92
600
Jun 15, 2026
25.28
25.28
25.24
25.24
23.84
300
Jun 12, 2026
0.117
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
25.24
25.24
25.24
25.24
23.84
100
Jun 11, 2026
25.36
25.36
25.32
25.32
23.80
100
Jun 10, 2026
25.27
25.27
25.27
25.27
23.76
100
Jun 9, 2026
25.27
25.28
25.24
25.24
23.73
400
Jun 8, 2026
25.17
25.17
25.17
25.17
23.66
300
Jun 5, 2026
0.118
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
25.18
25.19
25.12
25.16
23.65
800
Jun 4, 2026
25.25
25.25
25.25
25.25
23.63
500
Jun 3, 2026
24.92
25.07
24.92
25.05
23.44
700
Jun 2, 2026
25.06
25.18
25.06
25.18
23.56
300
Jun 1, 2026
25.14
25.14
25.14
25.14
23.52
100
May 29, 2026
0.118
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
24.97
25.07
24.97
25.07
23.46
400
May 28, 2026
25.03
25.03
24.99
25.02
23.30
400
May 27, 2026
25.07
25.07
25.04
25.04
23.32
700
May 26, 2026
25.11
25.18
25.10
25.12
23.40
1,600
May 22, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
25.09
25.09
25.09
25.09
23.37
100
May 21, 2026
25.14
25.14
25.14
25.14
23.30
100
May 20, 2026
25.08
25.08
25.08
25.08
23.25
100
May 19, 2026
24.90
24.90
24.90
24.90
23.08
100
May 18, 2026
25.06
25.06
25.06
25.06
23.23
100
May 15, 2026
0.122
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
25.01
25.01
25.01
25.01
23.18
100
May 14, 2026
25.11
25.11
25.11
25.11
23.16
200
May 13, 2026
25.06
25.06
25.04
25.04
23.10
100
May 12, 2026
25.08
25.08
25.08
25.08
23.13
300
May 11, 2026
25.03
25.03
25.03
25.03
23.09
100
May 8, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
25.00
25.00
24.93
24.93
23.00
300
May 7, 2026
25.17
25.26
25.02
25.09
23.01
26,200
May 6, 2026
25.11
25.11
25.11
25.11
23.03
200
May 5, 2026
25.10
25.10
25.07
25.07
23.00
100
