Stock listing
NASDAQ:CRY GraniteShares YieldBOOST CRCL ETF Stock
Follow GraniteShares YieldBOOST CRCL ETF into a list and get an email when it puts out news.
Share price · NASDAQ:CRY
$14.52 USD -0.61 (-4.1%)
Close on Oct 30, 2026
- Day range
- $14.47 – $14.60 USDOct 30, 2026
- Volume
- 21,581 sharesOct 30, 2026
- Traded on an average day
- $172,465 USDMedian day 8,950 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:CRY · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $14.52 | -0.614 | -4.1% | $14.52 | $14.60 | $14.47 | 21,581 | |
| $15.14 | -0.057 | -0.4% | $15.11 | $15.23 | $15.11 | 30,997 | |
| $15.19 | -0.003 | 0.0% | $15.20 | $15.20 | $15.08 | 12,712 | |
| $15.20 | +0.152 | +1.0% | $15.12 | $15.20 | $15.09 | 12,642 | |
| $15.04 | -0.147 | -1.0% | $14.99 | $15.10 | $14.90 | 12,176 | |
| $15.19 | -0.29 | -1.9% | $15.22 | $15.25 | $15.16 | 6,100 | |
| $15.48 | +0.02 | +0.1% | $15.42 | $15.48 | $15.40 | 25,400 | |
| $15.46 | +0.11 | +0.7% | $15.47 | $15.49 | $15.46 | 2,500 | |
| $15.35 | +0.10 | +0.7% | $15.24 | $15.37 | $15.24 | 3,100 | |
| $15.25 | -0.04 | -0.3% | $15.43 | $15.51 | $15.25 | 6,100 | |
| $15.29 | -0.52 | -3.3% | $15.52 | $15.64 | $15.17 | 9,500 | |
| $15.81 | +0.39 | +2.5% | $15.18 | $15.82 | $15.18 | 14,800 | |
| $15.42 | -0.24 | -1.5% | $15.54 | $15.54 | $15.34 | 5,600 | |
| $15.66 | -0.01 | -0.1% | $15.68 | $15.69 | $15.60 | 21,600 | |
| $15.67 | +0.06 | +0.4% | $15.62 | $15.71 | $15.61 | 5,500 | |
| $15.61 | +0.01 | +0.1% | $15.48 | $15.67 | $15.39 | 9,900 | |
| $15.60 | +0.04 | +0.3% | $15.50 | $15.62 | $15.49 | 9,700 | |
| $15.56 | -0.17 | -1.1% | $15.51 | $15.56 | $15.49 | 9,400 | |
| $15.73 | 0.00 | 0.0% | $15.73 | $15.77 | $15.71 | 7,600 | |
| $15.73 | +0.30 | +1.9% | $15.52 | $15.79 | $15.52 | 13,600 | |
| $15.43 | -0.42 | -2.6% | $15.76 | $15.95 | $15.43 | 7,300 | |
| $15.85 | +0.02 | +0.1% | $15.89 | $15.91 | $15.80 | 13,900 | |
| $15.83 | -0.05 | -0.3% | $16.00 | $16.00 | $15.80 | 8,500 | |
| $15.88 | -0.14 | -0.9% | $15.99 | $15.99 | $15.88 | 5,000 | |
| $16.02 | -0.21 | -1.3% | $16.07 | $16.12 | $15.99 | 12,100 | |
| $16.23 | -0.57 | -3.4% | $16.44 | $16.44 | $16.22 | 7,100 | |
| $16.80 | +0.08 | +0.5% | $16.92 | $16.92 | $16.70 | 15,600 | |
| $16.72 | -0.14 | -0.8% | $16.97 | $16.97 | $16.69 | 13,400 | |
| $16.86 | -0.07 | -0.4% | $16.87 | $16.88 | $16.75 | 5,500 | |
| $16.93 | +0.01 | +0.1% | $17.28 | $17.38 | $16.93 | 5,900 | |
| $16.92 | +0.07 | +0.4% | $16.87 | $16.94 | $16.82 | 4,700 | |
| $16.85 | +0.03 | +0.2% | $16.85 | $16.92 | $16.81 | 15,800 | |
| $16.82 | -0.13 | -0.8% | $16.90 | $16.90 | $16.82 | 8,800 | |
| $16.95 | -0.55 | -3.1% | $17.03 | $17.09 | $16.95 | 3,500 | |
| $17.50 | +0.57 | +3.4% | $16.93 | $17.50 | $16.93 | 3,100 | |
| $16.93 | -0.30 | -1.7% | $16.93 | $17.13 | $16.91 | 3,200 | |
| $17.23 | -0.14 | -0.8% | $17.32 | $17.32 | $17.23 | 8,000 | |
| $17.37 | -0.14 | -0.8% | $17.47 | $17.53 | $17.37 | 1,200 | |
| $17.51 | +0.04 | +0.2% | $17.54 | $17.54 | $17.44 | 24,900 | |
| $17.47 | -0.29 | -1.6% | $17.40 | $17.56 | $17.35 | 9,500 | |
| $17.76 | +0.51 | +3.0% | $17.64 | $17.81 | $17.64 | 31,500 | |
| $17.25 | -0.07 | -0.4% | $17.27 | $17.27 | $17.23 | 9,100 | |
| $17.32 | -0.25 | -1.4% | $17.49 | $17.49 | $17.26 | 3,800 | |
| $17.57 | +0.28 | +1.6% | $17.42 | $17.58 | $17.40 | 6,800 | |
| $17.29 | -0.43 | -2.4% | $17.39 | $17.48 | $17.22 | 17,700 | |
| $17.72 | +0.20 | +1.1% | $17.58 | $17.79 | $17.58 | 18,800 | |
| $17.52 | -0.04 | -0.2% | $17.68 | $17.68 | $17.45 | 3,700 | |
| $17.56 | +0.16 | +0.9% | $17.32 | $17.61 | $17.32 | 5,500 | |
| $17.40 | -0.04 | -0.2% | $17.48 | $17.48 | $17.39 | 2,500 | |
| $17.44 | -0.24 | -1.4% | $17.42 | $17.46 | $17.39 | 13,500 | |
| $17.68 | +0.13 | +0.7% | $17.66 | $17.71 | $17.65 | 6,300 | |
| $17.55 | +0.27 | +1.6% | $17.53 | $17.63 | $17.53 | 10,200 | |
| $17.28 | -0.13 | -0.7% | $17.36 | $17.36 | $17.28 | 3,800 | |
| $17.41 | +0.03 | +0.2% | $17.41 | $17.43 | $17.38 | 2,100 | |
| $17.38 | -0.29 | -1.6% | $17.35 | $17.42 | $17.34 | 26,000 | |
| $17.67 | +0.12 | +0.7% | $17.57 | $17.70 | $17.57 | 10,300 | |
| $17.55 | +0.05 | +0.3% | $17.46 | $19.10 | $17.46 | 18,400 | |
| $17.50 | +0.17 | +1.0% | $17.39 | $17.50 | $17.39 | 800 | |
| $17.33 | -0.01 | -0.1% | $17.29 | $17.37 | $17.28 | 5,100 | |
| $17.34 | -0.19 | -1.1% | $17.21 | $17.34 | $17.21 | 5,200 | |
| $17.53 | +0.11 | +0.6% | $17.33 | $17.58 | $17.31 | 9,900 | |
| $17.42 | +0.05 | +0.3% | $17.31 | $17.42 | $17.27 | 3,000 | |
| $17.37 | +0.02 | +0.1% | $17.30 | $17.43 | $17.30 | 3,300 | |
| $17.35 | -0.32 | -1.8% | $17.41 | $17.43 | $17.35 | 13,400 | |
| $17.67 | -0.43 | -2.4% | $17.56 | $17.69 | $17.36 | 11,900 | |
| $18.10 | +0.24 | +1.3% | $17.94 | $18.13 | $17.89 | 26,800 |
- Ticker
- NASDAQ:CRY
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
GraniteShares YieldBOOST CRCL ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GraniteShares YieldBOOST CRCL ETF.