GraniteShares YieldBOOST IONQ ETF (IOYY)
NASDAQ: IOYY · Real-Time Price · USD
9.09
-0.11 (-1.20%)
At close: May 18, 2026, 4:00 PM EDT
9.02
-0.07 (-0.77%)
Pre-market: May 19, 2026, 4:51 AM EDT
IOYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 9.16 | 9.16 | 9.04 | 9.09 | 9.09 | -1.14% | 12,330 |
| May 15, 2026 | 9.23 | 9.23 | 9.11 | 9.20 | 9.20 | -2.91% | 24,758 |
| May 14, 2026 | 9.40 | 9.49 | 9.38 | 9.47 | 9.47 | 0.70% | 24,627 |
| May 13, 2026 | 9.36 | 9.41 | 9.20 | 9.41 | 9.40 | 0.64% | 8,000 |
| May 12, 2026 | 9.36 | 9.46 | 9.20 | 9.35 | 9.35 | 0.04% | 57,582 |
| May 11, 2026 | 9.03 | 9.35 | 9.03 | 9.34 | 9.34 | 2.83% | 31,181 |
| May 8, 2026 | 9.01 | 9.08 | 8.82 | 9.08 | 9.08 | -0.29% | 19,258 |
| May 7, 2026 | 9.18 | 9.28 | 9.06 | 9.11 | 8.93 | -1.78% | 21,250 |
| May 6, 2026 | 9.21 | 9.30 | 9.20 | 9.28 | 9.09 | 1.26% | 24,182 |
| May 5, 2026 | 9.10 | 9.16 | 9.03 | 9.16 | 8.98 | 1.33% | 11,151 |
| May 4, 2026 | 9.02 | 9.12 | 9.02 | 9.04 | 8.86 | 0.44% | 13,634 |
| May 1, 2026 | 8.91 | 9.00 | 8.87 | 9.00 | 8.82 | -1.42% | 6,796 |
| Apr 30, 2026 | 8.86 | 9.13 | 8.84 | 9.13 | 8.79 | 3.05% | 16,428 |
| Apr 29, 2026 | 8.90 | 8.90 | 8.78 | 8.86 | 8.53 | -0.78% | 6,419 |
| Apr 28, 2026 | 8.95 | 8.99 | 8.92 | 8.93 | 8.59 | -0.55% | 11,411 |
| Apr 27, 2026 | 8.93 | 8.98 | 8.89 | 8.98 | 8.64 | 0.16% | 20,583 |
| Apr 24, 2026 | 9.06 | 9.06 | 8.95 | 8.97 | 8.63 | -2.87% | 22,914 |
| Apr 23, 2026 | 9.46 | 9.48 | 9.16 | 9.23 | 8.71 | -2.69% | 28,554 |
| Apr 22, 2026 | 9.48 | 9.54 | 9.47 | 9.49 | 8.95 | 0.80% | 8,175 |
| Apr 21, 2026 | 9.50 | 9.50 | 9.39 | 9.41 | 8.88 | -0.53% | 15,424 |
| Apr 20, 2026 | 9.35 | 9.46 | 9.35 | 9.46 | 8.92 | 0.53% | 16,604 |
| Apr 17, 2026 | 9.40 | 9.46 | 9.38 | 9.41 | 8.88 | -1.53% | 27,299 |
| Apr 16, 2026 | 9.55 | 9.60 | 9.41 | 9.56 | 8.85 | 0.43% | 126,463 |
| Apr 15, 2026 | 9.54 | 9.58 | 9.50 | 9.52 | 8.81 | 0.12% | 45,249 |
| Apr 14, 2026 | 9.43 | 9.52 | 9.38 | 9.50 | 8.80 | 2.30% | 9,043 |
| Apr 13, 2026 | 9.18 | 9.29 | 9.01 | 9.29 | 8.60 | 1.54% | 9,550 |
| Apr 10, 2026 | 9.12 | 9.21 | 9.03 | 9.15 | 8.47 | -0.80% | 7,479 |
| Apr 9, 2026 | 9.32 | 9.36 | 9.16 | 9.22 | 8.38 | -1.38% | 16,258 |
| Apr 8, 2026 | 9.47 | 9.50 | 9.35 | 9.35 | 8.50 | 0.88% | 5,097 |
| Apr 7, 2026 | 9.26 | 9.27 | 9.15 | 9.27 | 8.42 | -0.86% | 5,815 |
| Apr 6, 2026 | 9.37 | 9.39 | 9.32 | 9.35 | 8.50 | -0.04% | 5,491 |
| Apr 2, 2026 | 9.04 | 9.36 | 9.04 | 9.35 | 8.50 | 0.07% | 9,743 |
| Apr 1, 2026 | 9.48 | 9.58 | 9.35 | 9.35 | 8.34 | -0.99% | 8,204 |
| Mar 31, 2026 | 9.30 | 9.44 | 9.26 | 9.44 | 8.42 | 2.11% | 20,575 |
| Mar 30, 2026 | 9.34 | 9.35 | 9.18 | 9.25 | 8.25 | -0.86% | 9,736 |
| Mar 27, 2026 | 9.42 | 9.43 | 9.32 | 9.33 | 8.32 | -3.38% | 9,851 |
| Mar 26, 2026 | 9.85 | 9.86 | 9.65 | 9.65 | 8.44 | -2.61% | 15,130 |
| Mar 25, 2026 | 10.08 | 10.14 | 9.88 | 9.91 | 8.66 | -0.98% | 6,441 |
| Mar 24, 2026 | 9.95 | 10.08 | 9.90 | 10.01 | 8.75 | -0.57% | 13,714 |
| Mar 23, 2026 | 9.76 | 10.14 | 9.76 | 10.07 | 8.80 | 3.87% | 15,831 |
| Mar 20, 2026 | 9.84 | 9.92 | 9.68 | 9.69 | 8.47 | -4.01% | 19,686 |
| Mar 19, 2026 | 10.02 | 10.16 | 9.70 | 10.10 | 8.66 | -0.91% | 33,370 |
| Mar 18, 2026 | 10.34 | 10.41 | 10.19 | 10.19 | 8.74 | -1.76% | 11,400 |
| Mar 17, 2026 | 10.33 | 10.41 | 10.32 | 10.37 | 8.90 | -0.37% | 44,669 |
| Mar 16, 2026 | 10.48 | 10.57 | 10.35 | 10.41 | 8.93 | -0.68% | 40,040 |
| Mar 13, 2026 | 10.59 | 10.70 | 10.40 | 10.48 | 8.99 | -2.51% | 26,726 |
| Mar 12, 2026 | 10.87 | 10.93 | 10.71 | 10.75 | 9.05 | -1.60% | 21,328 |
| Mar 11, 2026 | 11.06 | 11.14 | 10.88 | 10.93 | 9.20 | -1.27% | 21,625 |
| Mar 10, 2026 | 11.10 | 11.30 | 11.05 | 11.07 | 9.32 | -0.91% | 44,218 |
| Mar 9, 2026 | 11.15 | 11.17 | 11.06 | 11.17 | 9.40 | -1.09% | 30,549 |