ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GraniteShares YieldBOOST Bitcoin ETF (NQ:XBTY)

7.807 +0.037 (+0.48%)
Official Closing Price Updated: 4:15 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 7.710 7.771 7.670 7.768 58,614 +0.09(+1.14%)
Mar 06, 2026 7.760 7.760 7.650 7.681 25,275 -0.33(-4.12%)
Mar 05, 2026 8.060 8.069 7.980 8.011 22,539 -0.08(-0.98%)
Mar 04, 2026 8.050 8.100 8.040 8.090 36,753 +0.26(+3.39%)
Mar 03, 2026 7.730 7.900 7.680 7.825 20,850 -0.09(-1.20%)
Mar 02, 2026 7.750 7.940 7.750 7.920 32,206 +0.15(+1.93%)
Feb 27, 2026 7.810 7.810 7.700 7.770 13,942 -0.06(-0.81%)
Feb 26, 2026 7.879 7.879 7.791 7.834 32,445 -0.08(-1.07%)
Feb 25, 2026 7.810 7.928 7.801 7.918 67,874 +0.28(+3.73%)
Feb 24, 2026 7.565 7.653 7.526 7.634 41,265 -0.04(-0.51%)
Feb 23, 2026 7.850 7.859 7.653 7.673 121,153 -0.27(-3.40%)
Feb 20, 2026 7.909 7.958 7.884 7.943 35,600 +0.04(+0.55%)
Feb 19, 2026 7.832 7.906 7.813 7.899 27,051 +0.02(+0.31%)
Feb 18, 2026 7.986 8.083 7.832 7.875 48,438 -0.16(-2.04%)
Feb 17, 2026 8.063 8.063 7.957 8.039 34,891 -0.10(-1.19%)
Feb 13, 2026 8.025 8.188 8.025 8.136 36,484 +0.21(+2.60%)
Feb 12, 2026 8.098 8.098 7.880 7.929 38,120 -0.17(-2.06%)
Feb 11, 2026 8.126 8.145 8.022 8.096 30,510 -0.05(-0.59%)
Feb 10, 2026 8.192 8.208 8.122 8.145 27,277 -0.10(-1.23%)
Feb 09, 2026 8.258 8.258 8.126 8.246 74,794 -0.02(-0.26%)
Feb 06, 2026 8.258 8.315 8.239 8.267 48,416 +0.02(+0.19%)
Feb 05, 2026 8.335 8.341 8.214 8.251 89,987 -0.25(-2.88%)
Feb 04, 2026 8.529 8.557 8.455 8.496 65,531 -0.03(-0.38%)
Feb 03, 2026 8.612 8.631 8.473 8.529 48,282 -0.10(-1.13%)
Feb 02, 2026 8.612 8.658 8.612 8.626 112,157 -0.13(-1.43%)
Jan 30, 2026 8.742 8.806 8.677 8.751 48,140 -0.07(-0.75%)
Jan 29, 2026 9.084 9.084 8.794 8.818 82,406 -0.36(-3.97%)
Jan 28, 2026 9.211 9.274 9.120 9.182 42,615 +0.03(+0.33%)
Jan 27, 2026 9.075 9.152 8.975 9.152 63,554 +0.10(+1.15%)
Jan 26, 2026 9.102 9.166 8.975 9.048 110,636 -0.19(-2.01%)
Jan 23, 2026 9.211 9.324 9.148 9.234 42,157 +0.02(+0.19%)
Jan 22, 2026 9.199 9.252 9.163 9.216 39,363 -0.03(-0.34%)
Jan 21, 2026 9.225 9.279 9.173 9.248 55,355 -0.00(-0.04%)
Jan 20, 2026 9.403 9.474 9.230 9.251 114,682 -0.49(-4.99%)
Jan 16, 2026 9.795 9.795 9.688 9.737 76,983 +0.01(+0.06%)
Jan 15, 2026 9.840 9.840 9.726 9.731 73,117 -0.10(-1.07%)
Jan 14, 2026 9.866 9.901 9.822 9.835 31,008 +0.02(+0.22%)
Jan 13, 2026 9.717 9.814 9.709 9.814 59,063 +0.15(+1.60%)
Jan 12, 2026 9.473 9.752 9.473 9.659 55,967 +0.15(+1.61%)
Jan 09, 2026 9.552 9.691 9.482 9.505 56,907 -0.05(-0.54%)
Jan 08, 2026 9.463 9.643 9.437 9.557 39,837 -0.01(-0.15%)
Jan 07, 2026 9.617 9.634 9.540 9.572 61,842 -0.06(-0.60%)
Jan 06, 2026 9.702 9.702 9.600 9.629 41,846 -0.06(-0.58%)
Jan 05, 2026 9.643 9.745 9.643 9.685 76,883 +0.10(+1.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.