GraniteShares YieldBOOST IONQ ETF (IOYY)
NASDAQ: IOYY · Real-Time Price · USD
5.45
+0.01 (0.11%)
At close: Oct 9, 2026, 4:00 PM EDT
5.43
-0.02 (-0.29%)
After-hours: Oct 9, 2026, 6:03 PM EDT
IOYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.43 | 5.46 | 5.43 | 5.45 | 5.45 | 0.03% | 11,288 |
| Oct 8, 2026 | 5.62 | 5.62 | 5.50 | 5.53 | 5.44 | -1.84% | 41,949 |
| Oct 7, 2026 | 5.72 | 5.72 | 5.62 | 5.63 | 5.55 | -2.31% | 17,432 |
| Oct 6, 2026 | 5.75 | 5.82 | 5.75 | 5.76 | 5.68 | 0.40% | 29,458 |
| Oct 5, 2026 | 5.78 | 5.78 | 5.71 | 5.74 | 5.66 | -0.19% | 10,654 |
| Oct 2, 2026 | 5.84 | 5.86 | 5.73 | 5.75 | 5.67 | -0.59% | 18,803 |
| Oct 1, 2026 | 5.89 | 5.91 | 5.84 | 5.87 | 5.70 | 0.07% | 10,483 |
| Sep 30, 2026 | 5.91 | 5.91 | 5.86 | 5.87 | 5.70 | 0.14% | 9,860 |
| Sep 29, 2026 | 5.87 | 5.89 | 5.82 | 5.86 | 5.69 | -0.90% | 19,360 |
| Sep 28, 2026 | 5.96 | 5.96 | 5.86 | 5.91 | 5.74 | 0.51% | 13,564 |
| Sep 25, 2026 | 5.90 | 5.90 | 5.86 | 5.88 | 5.71 | 0.18% | 11,624 |
| Sep 24, 2026 | 5.94 | 5.96 | 5.90 | 5.96 | 5.70 | 0.25% | 10,993 |
| Sep 23, 2026 | 5.94 | 5.95 | 5.91 | 5.94 | 5.69 | 0.85% | 15,372 |
| Sep 22, 2026 | 5.89 | 5.90 | 5.88 | 5.89 | 5.64 | 0.34% | 11,703 |
| Sep 21, 2026 | 5.90 | 5.90 | 5.87 | 5.87 | 5.62 | 0.34% | 22,731 |
| Sep 18, 2026 | 5.87 | 5.87 | 5.83 | 5.85 | 5.60 | -0.23% | 29,834 |
| Sep 17, 2026 | 5.90 | 5.99 | 5.90 | 5.95 | 5.61 | 1.76% | 44,757 |
| Sep 16, 2026 | 5.88 | 5.90 | 5.79 | 5.84 | 5.52 | -0.55% | 12,773 |
| Sep 15, 2026 | 5.88 | 5.92 | 5.86 | 5.88 | 5.55 | 0.62% | 25,824 |
| Sep 14, 2026 | 5.81 | 5.92 | 5.80 | 5.84 | 5.51 | -0.34% | 35,788 |
| Sep 11, 2026 | 5.92 | 5.95 | 5.86 | 5.86 | 5.53 | -0.77% | 15,446 |
| Sep 10, 2026 | 6.03 | 6.05 | 5.98 | 5.99 | 5.57 | -1.15% | 8,311 |
| Sep 9, 2026 | 6.10 | 6.11 | 6.06 | 6.06 | 5.64 | -1.63% | 12,295 |
| Sep 8, 2026 | 6.12 | 6.17 | 6.10 | 6.16 | 5.73 | 1.48% | 29,272 |
| Sep 4, 2026 | 6.14 | 6.14 | 6.02 | 6.07 | 5.65 | 1.24% | 15,958 |
| Sep 3, 2026 | 6.04 | 6.12 | 6.04 | 6.08 | 5.58 | 0.66% | 32,741 |
| Sep 2, 2026 | 6.11 | 6.11 | 6.03 | 6.04 | 5.54 | -0.82% | 20,609 |
| Sep 1, 2026 | 6.10 | 6.10 | 6.05 | 6.09 | 5.59 | -1.62% | 11,332 |
| Aug 31, 2026 | 6.17 | 6.23 | 6.16 | 6.19 | 5.68 | 0.16% | 24,020 |
| Aug 28, 2026 | 6.30 | 6.30 | 6.16 | 6.18 | 5.67 | -1.76% | 27,103 |
| Aug 27, 2026 | 6.35 | 6.40 | 6.28 | 6.38 | 5.77 | 0.94% | 38,721 |
| Aug 26, 2026 | 6.44 | 6.44 | 6.32 | 6.32 | 5.72 | -1.71% | 22,627 |
| Aug 25, 2026 | 6.42 | 6.46 | 6.40 | 6.43 | 5.82 | 0.47% | 8,573 |
| Aug 24, 2026 | 6.51 | 6.51 | 6.40 | 6.40 | 5.79 | -2.45% | 26,019 |
| Aug 21, 2026 | 6.44 | 6.57 | 6.44 | 6.56 | 5.94 | 2.07% | 13,378 |
| Aug 20, 2026 | 6.58 | 6.59 | 6.51 | 6.52 | 5.82 | -1.06% | 35,841 |
| Aug 19, 2026 | 6.63 | 6.67 | 6.57 | 6.59 | 5.88 | -1.31% | 16,917 |
| Aug 18, 2026 | 6.70 | 6.72 | 6.65 | 6.68 | 5.96 | -1.36% | 6,941 |
| Aug 17, 2026 | 6.74 | 6.78 | 6.72 | 6.77 | 6.04 | 0.21% | 17,026 |
| Aug 14, 2026 | 6.72 | 6.76 | 6.71 | 6.76 | 6.03 | 0.53% | 11,991 |
| Aug 13, 2026 | 6.80 | 6.84 | 6.78 | 6.82 | 5.99 | 0.54% | 21,656 |
| Aug 12, 2026 | 6.74 | 6.79 | 6.73 | 6.78 | 5.96 | 0.61% | 9,000 |
| Aug 11, 2026 | 6.67 | 6.75 | 6.67 | 6.74 | 5.93 | 0.33% | 13,174 |
| Aug 10, 2026 | 6.72 | 6.74 | 6.71 | 6.72 | 5.91 | -0.61% | 14,582 |
| Aug 7, 2026 | 6.70 | 6.76 | 6.70 | 6.76 | 5.94 | 0.85% | 32,210 |
| Aug 6, 2026 | 6.78 | 6.80 | 6.77 | 6.80 | 5.89 | 0.59% | 45,794 |
| Aug 5, 2026 | 6.78 | 6.78 | 6.75 | 6.76 | 5.86 | -0.22% | 27,907 |
| Aug 4, 2026 | 6.76 | 6.79 | 6.75 | 6.78 | 5.87 | 0.52% | 19,406 |
| Aug 3, 2026 | 6.65 | 6.77 | 6.65 | 6.74 | 5.84 | 0.76% | 35,267 |
| Jul 31, 2026 | 6.68 | 6.70 | 6.67 | 6.69 | 5.80 | 0.47% | 17,262 |