GraniteShares YieldBOOST CRCL ETF (CRY)
15.61
+0.01
(+0.04%)
USD |
NASDAQ |
Oct 09, 16:00
15.92
+0.31
(+1.99%)
After-Hours: 20:00
CRY Price : 15.61 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 24, 2026 | 16.92 | 16.92 | 16.70 | 16.80 | 15827.00 |
| Sep 23, 2026 | 16.97 | 16.97 | 16.69 | 16.72 | 13365.00 |
| Sep 22, 2026 | 16.87 | 16.88 | 16.75 | 16.86 | 5558.00 |
| Sep 21, 2026 | 17.28 | 17.38 | 16.93 | 16.93 | 5938.00 |
| Sep 18, 2026 | 16.87 | 16.94 | 16.82 | 16.92 | 4707.00 |
| Sep 17, 2026 | 16.85 | 16.92 | 16.81 | 16.85 | 16339.00 |
| Sep 16, 2026 | 16.90 | 16.90 | 16.82 | 16.82 | 8817.00 |
| Sep 15, 2026 | 17.03 | 17.09 | 16.95 | 16.95 | 3490.00 |
| Sep 14, 2026 | 16.93 | 17.50 | 16.93 | 17.50 | 3093.00 |
| Sep 11, 2026 | 16.93 | 17.13 | 16.91 | 16.92 | 3172.00 |
| Sep 10, 2026 | 17.32 | 17.32 | 17.23 | 17.23 | 7996.00 |
| Sep 09, 2026 | 17.47 | 17.53 | 17.37 | 17.37 | 1187.00 |
| Sep 08, 2026 | 17.54 | 17.54 | 17.44 | 17.51 | 24884.00 |
| Sep 04, 2026 | 17.40 | 17.56 | 17.35 | 17.47 | 9543.00 |
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