GraniteShares YieldBOOST CRCL ETF (CRY)
14.57
-0.56
(-3.73%)
USD |
NASDAQ |
Oct 30, 16:00
14.24
-0.33
(-2.26%)
After-Hours: 20:00
CRY Price : 14.57 for Oct. 30, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | 15.10 | 15.23 | 15.10 | 15.14 | 31603.00 |
| Oct 28, 2026 | 15.20 | 15.20 | 15.08 | 15.19 | 12724.00 |
| Oct 27, 2026 | 15.12 | 15.20 | 15.09 | 15.20 | 12645.00 |
| Oct 26, 2026 | 14.99 | 15.10 | 14.90 | 15.04 | 12176.00 |
| Oct 23, 2026 | 15.22 | 15.25 | 15.16 | 15.19 | 6116.00 |
| Oct 22, 2026 | 15.42 | 15.48 | 15.40 | 15.48 | 26393.00 |
| Oct 21, 2026 | 15.46 | 15.49 | 15.46 | 15.46 | 2509.00 |
| Oct 20, 2026 | 15.24 | 15.37 | 15.24 | 15.35 | 3129.00 |
| Oct 19, 2026 | 15.43 | 15.51 | 15.25 | 15.25 | 6102.00 |
| Oct 16, 2026 | 15.52 | 15.64 | 15.17 | 15.29 | 9538.00 |
| Oct 15, 2026 | 15.18 | 15.82 | 15.18 | 15.81 | 14834.00 |
| Oct 14, 2026 | 15.54 | 15.54 | 15.34 | 15.42 | 5625.00 |
| Oct 13, 2026 | 15.68 | 15.69 | 15.60 | 15.66 | 21580.00 |
| Oct 12, 2026 | 15.62 | 15.70 | 15.61 | 15.66 | 5572.00 |
| Oct 09, 2026 | 15.48 | 15.67 | 15.39 | 15.61 | 9900.00 |
| Oct 08, 2026 | 15.50 | 15.62 | 15.48 | 15.60 | 9665.00 |
| Oct 07, 2026 | 15.51 | 15.56 | 15.49 | 15.56 | 9390.00 |
| Oct 06, 2026 | 15.73 | 15.77 | 15.71 | 15.73 | 7587.00 |
| Oct 05, 2026 | 15.52 | 15.78 | 15.52 | 15.73 | 13636.00 |
| Oct 02, 2026 | 15.76 | 15.95 | 15.43 | 15.43 | 7339.00 |
| Oct 01, 2026 | 15.88 | 15.91 | 15.80 | 15.85 | 13896.00 |
| Sep 30, 2026 | 16.00 | 16.00 | 15.80 | 15.83 | 8523.00 |
| Sep 29, 2026 | 15.99 | 15.99 | 15.88 | 15.88 | 5014.00 |
| Sep 28, 2026 | 16.06 | 16.12 | 15.99 | 16.02 | 12056.00 |
| Sep 25, 2026 | 16.44 | 16.44 | 16.22 | 16.23 | 7137.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median