GraniteShares YieldBOOST IONQ ETF (IOYY)
NASDAQ: IOYY · Real-Time Price · USD
17.64
-0.81 (-4.42%)
Dec 26, 2025, 10:19 AM EST - Market open
IOYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 18.50 | 18.50 | 17.79 | 17.75 | - | -6.57% | 11,893 |
| Dec 24, 2025 | 19.23 | 19.23 | 18.79 | 19.00 | 18.45 | -1.02% | 28,053 |
| Dec 23, 2025 | 19.36 | 19.53 | 19.19 | 19.19 | 18.64 | -1.27% | 56,593 |
| Dec 22, 2025 | 19.15 | 19.50 | 19.12 | 19.44 | 18.88 | 3.03% | 15,626 |
| Dec 19, 2025 | 18.62 | 19.03 | 18.35 | 18.87 | 18.33 | -0.98% | 20,379 |
| Dec 18, 2025 | 19.42 | 19.48 | 19.01 | 19.06 | 18.01 | -0.09% | 28,785 |
| Dec 17, 2025 | 19.91 | 20.02 | 19.07 | 19.07 | 18.03 | -3.05% | 21,163 |
| Dec 16, 2025 | 19.28 | 19.67 | 19.28 | 19.67 | 18.59 | 2.92% | 10,944 |
| Dec 15, 2025 | 19.95 | 19.95 | 18.99 | 19.12 | 18.07 | -3.50% | 52,344 |
| Dec 12, 2025 | 20.77 | 20.94 | 19.57 | 19.81 | 18.72 | -7.22% | 41,959 |
| Dec 11, 2025 | 21.20 | 21.41 | 20.35 | 21.35 | 19.62 | 1.28% | 76,581 |
| Dec 10, 2025 | 21.50 | 21.50 | 20.98 | 21.08 | 19.38 | -2.63% | 18,651 |
| Dec 9, 2025 | 21.51 | 21.84 | 21.25 | 21.65 | 19.90 | -0.12% | 21,910 |
| Dec 8, 2025 | 21.47 | 21.68 | 21.32 | 21.68 | 19.93 | 1.77% | 19,866 |
| Dec 5, 2025 | 21.41 | 21.44 | 20.87 | 21.30 | 19.58 | -3.22% | 28,536 |
| Dec 4, 2025 | 21.09 | 22.04 | 20.81 | 22.01 | 19.69 | 5.04% | 52,244 |
| Dec 3, 2025 | 20.54 | 20.95 | 20.15 | 20.95 | 18.74 | 1.96% | 37,934 |
| Dec 2, 2025 | 20.63 | 20.96 | 20.55 | 20.55 | 18.38 | 0.05% | 22,458 |
| Dec 1, 2025 | 20.83 | 20.83 | 20.44 | 20.54 | 18.37 | -2.05% | 25,814 |
| Nov 28, 2025 | 21.04 | 21.04 | 20.86 | 20.97 | 18.76 | -2.17% | 14,330 |
| Nov 26, 2025 | 21.20 | 21.49 | 21.20 | 21.44 | 18.64 | 0.45% | 25,806 |
| Nov 25, 2025 | 21.22 | 21.34 | 21.00 | 21.34 | 18.55 | 0.61% | 34,102 |
| Nov 24, 2025 | 20.60 | 21.21 | 20.55 | 21.21 | 18.44 | 2.97% | 16,279 |
| Nov 21, 2025 | 20.74 | 20.81 | 20.34 | 20.60 | 17.91 | -3.31% | 64,716 |
| Nov 20, 2025 | 23.72 | 23.79 | 21.31 | 21.31 | 17.96 | -8.31% | 107,973 |
| Nov 19, 2025 | 23.46 | 23.50 | 23.10 | 23.24 | 19.59 | -0.21% | 25,628 |
| Nov 18, 2025 | 22.80 | 23.39 | 22.80 | 23.29 | 19.63 | 1.40% | 19,018 |
| Nov 17, 2025 | 22.60 | 23.14 | 22.50 | 22.96 | 19.36 | 0.72% | 35,402 |
| Nov 14, 2025 | 22.36 | 23.03 | 22.36 | 22.80 | 19.22 | -2.91% | 39,984 |
| Nov 13, 2025 | 24.28 | 24.28 | 23.41 | 23.48 | 19.22 | -3.10% | 105,182 |
| Nov 12, 2025 | 24.86 | 25.03 | 24.22 | 24.24 | 19.84 | -2.37% | 12,684 |
| Nov 11, 2025 | 24.92 | 25.12 | 24.76 | 24.82 | 20.32 | -0.86% | 12,380 |
| Nov 10, 2025 | 25.98 | 25.98 | 25.04 | 25.04 | 20.50 | -2.41% | 22,423 |
| Nov 7, 2025 | 23.29 | 25.66 | 22.57 | 25.66 | 21.01 | 2.16% | 27,655 |
| Nov 6, 2025 | 24.88 | 25.31 | 24.23 | 25.12 | 19.99 | 3.00% | 80,909 |
| Nov 5, 2025 | 24.21 | 24.47 | 24.21 | 24.38 | 19.40 | 0.64% | 3,646 |