GraniteShares YieldBOOST IONQ ETF (IOYY)
NASDAQ: IOYY · Real-Time Price · USD
6.73
+0.01 (0.17%)
Aug 11, 2026, 11:46 AM EDT - Market open
IOYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.67 | 6.72 | 6.67 | 6.74 | - | 0.31% | 4,954 |
| Aug 10, 2026 | 6.72 | 6.74 | 6.71 | 6.72 | 6.72 | -0.61% | 14,552 |
| Aug 7, 2026 | 6.70 | 6.76 | 6.70 | 6.76 | 6.76 | 0.85% | 32,210 |
| Aug 6, 2026 | 6.78 | 6.80 | 6.77 | 6.80 | 6.70 | 0.59% | 45,794 |
| Aug 5, 2026 | 6.78 | 6.78 | 6.75 | 6.76 | 6.66 | -0.22% | 27,907 |
| Aug 4, 2026 | 6.76 | 6.79 | 6.75 | 6.78 | 6.68 | 0.52% | 19,406 |
| Aug 3, 2026 | 6.65 | 6.77 | 6.65 | 6.74 | 6.64 | 0.76% | 35,267 |
| Jul 31, 2026 | 6.68 | 6.70 | 6.67 | 6.69 | 6.59 | 0.47% | 17,262 |
| Jul 30, 2026 | 6.70 | 6.75 | 6.67 | 6.75 | 6.56 | 1.58% | 21,623 |
| Jul 29, 2026 | 6.77 | 6.78 | 6.65 | 6.65 | 6.46 | -1.77% | 17,926 |
| Jul 28, 2026 | 6.72 | 6.80 | 6.68 | 6.77 | 6.58 | -1.21% | 16,489 |
| Jul 27, 2026 | 6.85 | 6.86 | 6.79 | 6.85 | 6.66 | 0.86% | 29,360 |
| Jul 24, 2026 | 6.91 | 6.91 | 6.72 | 6.79 | 6.60 | -0.96% | 44,768 |
| Jul 23, 2026 | 7.00 | 7.02 | 6.95 | 6.98 | 6.67 | -0.52% | 62,940 |
| Jul 22, 2026 | 7.05 | 7.09 | 7.01 | 7.01 | 6.70 | -0.70% | 33,168 |
| Jul 21, 2026 | 7.05 | 7.08 | 7.04 | 7.06 | 6.75 | 0.36% | 34,213 |
| Jul 20, 2026 | 7.11 | 7.14 | 7.03 | 7.04 | 6.72 | -0.50% | 25,673 |
| Jul 17, 2026 | 7.07 | 7.14 | 7.06 | 7.07 | 6.76 | -0.77% | 29,244 |
| Jul 16, 2026 | 7.29 | 7.32 | 7.21 | 7.26 | 6.81 | -0.82% | 72,465 |
| Jul 15, 2026 | 7.38 | 7.38 | 7.30 | 7.32 | 6.86 | -0.54% | 25,201 |
| Jul 14, 2026 | 7.37 | 7.39 | 7.34 | 7.36 | 6.90 | - | 12,470 |
| Jul 13, 2026 | 7.48 | 7.50 | 7.31 | 7.36 | 6.90 | -2.06% | 51,328 |
| Jul 10, 2026 | 7.60 | 7.61 | 7.49 | 7.52 | 7.05 | -0.85% | 98,408 |
| Jul 9, 2026 | 7.79 | 7.79 | 7.70 | 7.72 | 7.11 | -0.47% | 54,079 |
| Jul 8, 2026 | 7.77 | 7.79 | 7.74 | 7.76 | 7.14 | -0.26% | 38,478 |
| Jul 7, 2026 | 7.85 | 7.87 | 7.77 | 7.78 | 7.16 | -1.71% | 18,121 |
| Jul 6, 2026 | 7.84 | 7.99 | 7.77 | 7.92 | 7.28 | - | 40,071 |
| Jul 2, 2026 | 8.02 | 8.03 | 7.85 | 7.92 | 7.28 | -1.32% | 51,786 |
| Jul 1, 2026 | 8.24 | 8.29 | 8.17 | 8.18 | 7.38 | -0.67% | 19,400 |
| Jun 30, 2026 | 8.20 | 8.25 | 8.18 | 8.23 | 7.43 | 0.06% | 47,468 |
| Jun 29, 2026 | 8.11 | 8.23 | 8.11 | 8.23 | 7.43 | 1.36% | 45,438 |
| Jun 26, 2026 | 8.13 | 8.17 | 8.11 | 8.12 | 7.33 | -0.37% | 18,334 |
| Jun 25, 2026 | 8.45 | 8.46 | 8.30 | 8.30 | 7.35 | -1.54% | 34,061 |
| Jun 24, 2026 | 8.51 | 8.52 | 8.28 | 8.43 | 7.47 | -1.15% | 37,613 |
| Jun 23, 2026 | 8.47 | 8.58 | 8.47 | 8.53 | 7.56 | 0.27% | 28,614 |
| Jun 22, 2026 | 8.45 | 8.60 | 8.35 | 8.51 | 7.54 | 0.70% | 51,550 |
| Jun 18, 2026 | 8.39 | 8.45 | 8.23 | 8.45 | 7.48 | 1.09% | 56,019 |
| Jun 17, 2026 | 8.66 | 8.68 | 8.50 | 8.52 | 7.40 | -1.05% | 45,466 |
| Jun 16, 2026 | 8.77 | 8.77 | 8.60 | 8.61 | 7.48 | -1.83% | 43,683 |
| Jun 15, 2026 | 8.65 | 8.83 | 8.65 | 8.77 | 7.62 | 1.39% | 43,731 |
| Jun 12, 2026 | 8.62 | 8.67 | 8.51 | 8.65 | 7.52 | 0.37% | 41,690 |
| Jun 11, 2026 | 8.69 | 8.84 | 8.65 | 8.79 | 7.49 | 0.92% | 170,402 |
| Jun 10, 2026 | 8.72 | 8.75 | 8.69 | 8.71 | 7.42 | 0.19% | 13,898 |
| Jun 9, 2026 | 8.79 | 8.82 | 8.62 | 8.69 | 7.41 | -1.60% | 21,962 |
| Jun 8, 2026 | 8.78 | 8.85 | 8.73 | 8.83 | 7.53 | 0.97% | 30,851 |
| Jun 5, 2026 | 8.76 | 8.87 | 8.72 | 8.75 | 7.46 | -1.41% | 52,015 |
| Jun 4, 2026 | 9.13 | 9.19 | 9.02 | 9.05 | 7.56 | -0.97% | 77,891 |
| Jun 3, 2026 | 9.15 | 9.21 | 9.11 | 9.14 | 7.64 | -0.54% | 86,661 |
| Jun 2, 2026 | 9.18 | 9.23 | 9.12 | 9.19 | 7.68 | 0.66% | 25,858 |
| Jun 1, 2026 | 9.10 | 9.20 | 9.06 | 9.13 | 7.63 | -0.16% | 41,139 |