GraniteShares YieldBOOST IONQ ETF (IOYY)
NASDAQ: IOYY · Real-Time Price · USD
6.22
+0.04 (0.65%)
Aug 31, 2026, 1:29 PM EDT - Market open
IOYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6.17 | 6.20 | 6.17 | 6.20 | - | 0.32% | 6,700 |
| Aug 28, 2026 | 6.30 | 6.30 | 6.16 | 6.18 | 6.18 | -1.76% | 27,103 |
| Aug 27, 2026 | 6.35 | 6.40 | 6.28 | 6.38 | 6.29 | 0.94% | 38,721 |
| Aug 26, 2026 | 6.44 | 6.44 | 6.32 | 6.32 | 6.23 | -1.71% | 22,627 |
| Aug 25, 2026 | 6.42 | 6.46 | 6.40 | 6.43 | 6.34 | 0.47% | 8,573 |
| Aug 24, 2026 | 6.51 | 6.51 | 6.40 | 6.40 | 6.31 | -2.45% | 26,019 |
| Aug 21, 2026 | 6.44 | 6.57 | 6.44 | 6.56 | 6.47 | 2.07% | 13,378 |
| Aug 20, 2026 | 6.58 | 6.59 | 6.51 | 6.52 | 6.34 | -1.06% | 35,841 |
| Aug 19, 2026 | 6.63 | 6.67 | 6.57 | 6.59 | 6.41 | -1.31% | 16,917 |
| Aug 18, 2026 | 6.70 | 6.72 | 6.65 | 6.68 | 6.49 | -1.36% | 6,941 |
| Aug 17, 2026 | 6.74 | 6.78 | 6.72 | 6.77 | 6.58 | 0.21% | 17,026 |
| Aug 14, 2026 | 6.72 | 6.76 | 6.71 | 6.76 | 6.57 | 0.53% | 11,991 |
| Aug 13, 2026 | 6.80 | 6.84 | 6.78 | 6.82 | 6.53 | 0.54% | 21,656 |
| Aug 12, 2026 | 6.74 | 6.79 | 6.73 | 6.78 | 6.50 | 0.61% | 9,000 |
| Aug 11, 2026 | 6.67 | 6.75 | 6.67 | 6.74 | 6.46 | 0.33% | 13,174 |
| Aug 10, 2026 | 6.72 | 6.74 | 6.71 | 6.72 | 6.44 | -0.61% | 14,582 |
| Aug 7, 2026 | 6.70 | 6.76 | 6.70 | 6.76 | 6.48 | 0.85% | 32,210 |
| Aug 6, 2026 | 6.78 | 6.80 | 6.77 | 6.80 | 6.42 | 0.59% | 45,794 |
| Aug 5, 2026 | 6.78 | 6.78 | 6.75 | 6.76 | 6.38 | -0.22% | 27,907 |
| Aug 4, 2026 | 6.76 | 6.79 | 6.75 | 6.78 | 6.40 | 0.52% | 19,406 |
| Aug 3, 2026 | 6.65 | 6.77 | 6.65 | 6.74 | 6.36 | 0.76% | 35,267 |
| Jul 31, 2026 | 6.68 | 6.70 | 6.67 | 6.69 | 6.32 | 0.47% | 17,262 |
| Jul 30, 2026 | 6.70 | 6.75 | 6.67 | 6.75 | 6.29 | 1.58% | 21,623 |
| Jul 29, 2026 | 6.77 | 6.78 | 6.65 | 6.65 | 6.19 | -1.77% | 17,926 |
| Jul 28, 2026 | 6.72 | 6.80 | 6.68 | 6.77 | 6.30 | -1.21% | 16,489 |
| Jul 27, 2026 | 6.85 | 6.86 | 6.79 | 6.85 | 6.38 | 0.86% | 29,360 |
| Jul 24, 2026 | 6.91 | 6.91 | 6.72 | 6.79 | 6.32 | -0.96% | 44,768 |
| Jul 23, 2026 | 7.00 | 7.02 | 6.95 | 6.98 | 6.38 | -0.52% | 62,940 |
| Jul 22, 2026 | 7.05 | 7.09 | 7.01 | 7.01 | 6.42 | -0.70% | 33,168 |
| Jul 21, 2026 | 7.05 | 7.08 | 7.04 | 7.06 | 6.46 | 0.36% | 34,213 |
| Jul 20, 2026 | 7.11 | 7.14 | 7.03 | 7.04 | 6.44 | -0.50% | 25,673 |
| Jul 17, 2026 | 7.07 | 7.14 | 7.06 | 7.07 | 6.47 | -0.77% | 29,244 |
| Jul 16, 2026 | 7.29 | 7.32 | 7.21 | 7.26 | 6.52 | -0.82% | 72,465 |
| Jul 15, 2026 | 7.38 | 7.38 | 7.30 | 7.32 | 6.58 | -0.54% | 25,201 |
| Jul 14, 2026 | 7.37 | 7.39 | 7.34 | 7.36 | 6.61 | - | 12,470 |
| Jul 13, 2026 | 7.48 | 7.50 | 7.31 | 7.36 | 6.61 | -2.06% | 51,328 |
| Jul 10, 2026 | 7.60 | 7.61 | 7.49 | 7.52 | 6.75 | -0.85% | 98,408 |
| Jul 9, 2026 | 7.79 | 7.79 | 7.70 | 7.72 | 6.81 | -0.47% | 54,079 |
| Jul 8, 2026 | 7.77 | 7.79 | 7.74 | 7.76 | 6.84 | -0.26% | 38,478 |
| Jul 7, 2026 | 7.85 | 7.87 | 7.77 | 7.78 | 6.86 | -1.71% | 18,121 |
| Jul 6, 2026 | 7.84 | 7.99 | 7.77 | 7.92 | 6.98 | - | 40,071 |
| Jul 2, 2026 | 8.02 | 8.03 | 7.85 | 7.92 | 6.98 | -1.32% | 51,786 |
| Jul 1, 2026 | 8.24 | 8.29 | 8.17 | 8.18 | 7.07 | -0.67% | 19,400 |
| Jun 30, 2026 | 8.20 | 8.25 | 8.18 | 8.23 | 7.12 | 0.06% | 47,468 |
| Jun 29, 2026 | 8.11 | 8.23 | 8.11 | 8.23 | 7.11 | 1.36% | 45,438 |
| Jun 26, 2026 | 8.13 | 8.17 | 8.11 | 8.12 | 7.02 | -0.37% | 18,334 |
| Jun 25, 2026 | 8.45 | 8.46 | 8.30 | 8.30 | 7.05 | -1.54% | 34,061 |
| Jun 24, 2026 | 8.51 | 8.52 | 8.28 | 8.43 | 7.16 | -1.15% | 37,613 |
| Jun 23, 2026 | 8.47 | 8.58 | 8.47 | 8.53 | 7.24 | 0.27% | 28,614 |
| Jun 22, 2026 | 8.45 | 8.60 | 8.35 | 8.51 | 7.22 | 0.70% | 51,550 |