GraniteShares YieldBOOST CRCL ETF (CRY)
17.29
-0.43
(-2.43%)
USD |
NASDAQ |
Aug 28, 16:00
17.63
+0.34
(+1.97%)
After-Hours: 20:00
CRY Price : 17.29 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 17.39 | 17.48 | 17.22 | 17.29 | 17691.00 |
| Aug 27, 2026 | 17.58 | 17.79 | 17.58 | 17.72 | 18777.00 |
| Aug 26, 2026 | 17.68 | 17.68 | 17.45 | 17.52 | 3681.00 |
| Aug 25, 2026 | 17.32 | 17.61 | 17.32 | 17.56 | 5538.00 |
| Aug 24, 2026 | 17.48 | 17.48 | 17.39 | 17.40 | 2544.00 |
| Aug 21, 2026 | 17.42 | 17.46 | 17.39 | 17.44 | 13528.00 |
| Aug 20, 2026 | 17.66 | 17.71 | 17.64 | 17.68 | 6285.00 |
| Aug 19, 2026 | 17.52 | 17.63 | 17.52 | 17.55 | 10467.00 |
| Aug 18, 2026 | 17.36 | 17.36 | 17.28 | 17.28 | 3770.00 |
| Aug 17, 2026 | 17.41 | 17.43 | 17.38 | 17.41 | 2113.00 |
| Aug 14, 2026 | 17.35 | 17.42 | 17.34 | 17.38 | 26034.00 |
| Aug 13, 2026 | 17.57 | 17.70 | 17.57 | 17.67 | 10282.00 |
| Aug 12, 2026 | 17.46 | 19.10 | 17.46 | 17.55 | 18442.00 |
| Aug 11, 2026 | 17.39 | 17.50 | 17.39 | 17.50 | 835.00 |
| Aug 10, 2026 | 17.29 | 17.37 | 17.28 | 17.33 | 5120.00 |
| Aug 07, 2026 | 17.21 | 17.34 | 17.21 | 17.34 | 5152.00 |
| Aug 06, 2026 | 17.33 | 17.58 | 17.31 | 17.52 | 9877.00 |
| Aug 05, 2026 | 17.31 | 17.42 | 17.26 | 17.42 | 3018.00 |
| Aug 04, 2026 | 17.30 | 17.43 | 17.30 | 17.37 | 3339.00 |
| Aug 03, 2026 | 17.41 | 17.43 | 17.35 | 17.35 | 13413.00 |
| Jul 31, 2026 | 17.56 | 17.69 | 17.36 | 17.67 | 11895.00 |
| Jul 30, 2026 | 17.94 | 18.13 | 17.89 | 18.10 | 26828.00 |
| Jul 29, 2026 | 18.00 | 18.02 | 17.86 | 17.86 | 1385.00 |
| Jul 28, 2026 | 17.98 | 18.08 | 17.98 | 18.00 | 7002.00 |
| Jul 27, 2026 | 17.93 | 18.12 | 17.66 | 18.12 | 8585.00 |
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