Skip to main content
logo
GraniteShares YieldBOOST IONQ ETF (IOYY)
NASDAQ: IOYY · Real-Time Price · USD
13.84
-0.35 (-2.49%)
At close: Feb 4, 2026, 4:00 PM EST
14.00
+0.16 (1.19%)
After-hours: Feb 4, 2026, 5:21 PM EST

IOYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202614.2314.2313.6213.80--2.73%38,971
Feb 3, 202614.3514.3514.0114.1914.19-0.37%56,185
Feb 2, 202614.6614.6814.1414.2414.24-2.26%54,342
Jan 30, 202615.0915.0914.4114.5714.57-6.10%61,706
Jan 29, 202615.9616.0215.3515.5215.06-3.34%83,186
Jan 28, 202616.2316.3616.0016.0515.58-0.45%69,134
Jan 27, 202616.0016.3015.7816.1315.652.06%55,895
Jan 26, 202616.7617.1615.7715.8015.34-4.41%111,653
Jan 23, 202617.0117.1916.4216.5316.04-5.93%91,258
Jan 22, 202617.5117.7417.3017.5716.591.20%106,445
Jan 21, 202618.1918.2216.9017.3616.40-3.08%87,538
Jan 20, 202617.1518.4016.6417.9216.921.42%78,578
Jan 16, 202617.0017.8916.8717.6716.681.01%36,235
Jan 15, 202618.1418.2317.4717.4916.02-3.18%104,485
Jan 14, 202617.7018.1017.2418.0616.552.22%33,085
Jan 13, 202617.9118.0017.4217.6716.19-1.56%34,328
Jan 12, 202618.0018.0017.2717.9516.451.93%20,406
Jan 9, 202617.6317.8117.5017.6116.13-2.72%29,780
Jan 8, 202617.8918.3517.8018.1016.141.08%60,806
Jan 7, 202617.9018.0917.8317.9115.97-0.23%28,991
Jan 6, 202617.7017.9817.4817.9516.002.08%22,758
Jan 5, 202617.3817.7117.3317.5915.681.41%22,988
Jan 2, 202617.1317.3416.2317.3415.461.78%40,082
Dec 31, 202517.2317.4117.0217.0414.76-0.54%38,302
Dec 30, 202517.4117.4317.1317.1314.84-0.17%24,508
Dec 29, 202517.2217.3917.0717.1614.87-1.13%55,954
Dec 26, 202518.5018.5017.2317.3615.04-8.64%47,251
Dec 24, 202519.2319.2318.7919.0015.99-1.02%28,053
Dec 23, 202519.3619.5319.1919.1916.16-1.27%56,593
Dec 22, 202519.1519.5019.1219.4416.363.03%15,626
Dec 19, 202518.6219.0318.3518.8715.88-0.98%20,379
Dec 18, 202519.4219.4819.0119.0615.60-0.09%28,785
Dec 17, 202519.9120.0219.0719.0715.62-3.05%21,163
Dec 16, 202519.2819.6719.2819.6716.112.92%10,944
Dec 15, 202519.9519.9518.9919.1215.65-3.50%52,344
Dec 12, 202520.7720.9419.5719.8116.22-7.22%41,959
Dec 11, 202521.2021.4120.3521.3517.001.28%76,581
Dec 10, 202521.5021.5020.9821.0816.79-2.63%18,651
Dec 9, 202521.5121.8421.2521.6517.24-0.12%21,910
Dec 8, 202521.4721.6821.3221.6817.271.77%19,866
Dec 5, 202521.4121.4420.8721.3016.96-3.22%28,536
Dec 4, 202521.0922.0420.8122.0117.065.04%52,244
Dec 3, 202520.5420.9520.1520.9516.241.96%37,934
Dec 2, 202520.6320.9620.5520.5515.930.05%22,458
Dec 1, 202520.8320.8320.4420.5415.92-2.05%25,814
Nov 28, 202521.0421.0420.8620.9716.25-2.17%14,330
Nov 26, 202521.2021.4921.2021.4416.150.45%25,806
Nov 25, 202521.2221.3421.0021.3416.080.61%34,102
Nov 24, 202520.6021.2120.5521.2115.982.97%16,279
Nov 21, 202520.7420.8120.3420.6015.52-3.31%64,716