GraniteShares YieldBOOST IONQ ETF (IOYY)
NASDAQ: IOYY · Real-Time Price · USD
7.04
-0.04 (-0.50%)
At close: Jul 20, 2026, 4:00 PM EDT
7.11
+0.08 (1.07%)
After-hours: Jul 20, 2026, 4:19 PM EDT
IOYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.11 | 7.14 | 7.03 | 7.06 | - | -0.21% | 21,770 |
| Jul 17, 2026 | 7.07 | 7.14 | 7.06 | 7.07 | 7.07 | -0.77% | 29,244 |
| Jul 16, 2026 | 7.29 | 7.32 | 7.21 | 7.26 | 7.12 | -0.82% | 72,465 |
| Jul 15, 2026 | 7.38 | 7.38 | 7.30 | 7.32 | 7.18 | -0.54% | 25,201 |
| Jul 14, 2026 | 7.37 | 7.39 | 7.34 | 7.36 | 7.22 | - | 12,470 |
| Jul 13, 2026 | 7.48 | 7.50 | 7.31 | 7.36 | 7.22 | -2.06% | 51,328 |
| Jul 10, 2026 | 7.60 | 7.61 | 7.49 | 7.52 | 7.37 | -0.85% | 98,408 |
| Jul 9, 2026 | 7.79 | 7.79 | 7.70 | 7.72 | 7.44 | -0.47% | 54,079 |
| Jul 8, 2026 | 7.77 | 7.79 | 7.74 | 7.76 | 7.47 | -0.26% | 38,478 |
| Jul 7, 2026 | 7.85 | 7.87 | 7.77 | 7.78 | 7.49 | -1.71% | 18,121 |
| Jul 6, 2026 | 7.84 | 7.99 | 7.77 | 7.92 | 7.62 | - | 40,071 |
| Jul 2, 2026 | 8.02 | 8.03 | 7.85 | 7.92 | 7.62 | -1.32% | 51,786 |
| Jul 1, 2026 | 8.24 | 8.29 | 8.17 | 8.18 | 7.72 | -0.67% | 19,400 |
| Jun 30, 2026 | 8.20 | 8.25 | 8.18 | 8.23 | 7.78 | 0.06% | 47,468 |
| Jun 29, 2026 | 8.11 | 8.23 | 8.11 | 8.23 | 7.77 | 1.36% | 45,438 |
| Jun 26, 2026 | 8.13 | 8.17 | 8.11 | 8.12 | 7.67 | -0.37% | 18,334 |
| Jun 25, 2026 | 8.45 | 8.46 | 8.30 | 8.30 | 7.70 | -1.54% | 34,061 |
| Jun 24, 2026 | 8.51 | 8.52 | 8.28 | 8.43 | 7.82 | -1.15% | 37,613 |
| Jun 23, 2026 | 8.47 | 8.58 | 8.47 | 8.53 | 7.91 | 0.27% | 28,614 |
| Jun 22, 2026 | 8.45 | 8.60 | 8.35 | 8.51 | 7.89 | 0.70% | 51,550 |
| Jun 18, 2026 | 8.39 | 8.45 | 8.23 | 8.45 | 7.83 | 1.09% | 56,019 |
| Jun 17, 2026 | 8.66 | 8.68 | 8.50 | 8.52 | 7.75 | -1.05% | 45,466 |
| Jun 16, 2026 | 8.77 | 8.77 | 8.60 | 8.61 | 7.83 | -1.83% | 43,683 |
| Jun 15, 2026 | 8.65 | 8.83 | 8.65 | 8.77 | 7.98 | 1.39% | 43,731 |
| Jun 12, 2026 | 8.62 | 8.67 | 8.51 | 8.65 | 7.87 | 0.37% | 41,690 |
| Jun 11, 2026 | 8.69 | 8.84 | 8.65 | 8.79 | 7.84 | 0.92% | 170,402 |
| Jun 10, 2026 | 8.72 | 8.75 | 8.69 | 8.71 | 7.77 | 0.19% | 13,898 |
| Jun 9, 2026 | 8.79 | 8.82 | 8.62 | 8.69 | 7.75 | -1.60% | 21,962 |
| Jun 8, 2026 | 8.78 | 8.85 | 8.73 | 8.83 | 7.88 | 0.97% | 30,851 |
| Jun 5, 2026 | 8.76 | 8.87 | 8.72 | 8.75 | 7.80 | -1.41% | 52,015 |
| Jun 4, 2026 | 9.13 | 9.19 | 9.02 | 9.05 | 7.91 | -0.97% | 77,891 |
| Jun 3, 2026 | 9.15 | 9.21 | 9.11 | 9.14 | 7.99 | -0.54% | 86,661 |
| Jun 2, 2026 | 9.18 | 9.23 | 9.12 | 9.19 | 8.03 | 0.66% | 25,858 |
| Jun 1, 2026 | 9.10 | 9.20 | 9.06 | 9.13 | 7.98 | -0.16% | 41,139 |
| May 29, 2026 | 9.14 | 9.20 | 9.10 | 9.14 | 7.99 | -0.01% | 25,360 |
| May 28, 2026 | 9.19 | 9.34 | 9.19 | 9.32 | 8.00 | 1.36% | 65,219 |
| May 27, 2026 | 9.14 | 9.21 | 9.05 | 9.19 | 7.89 | - | 37,234 |
| May 26, 2026 | 9.17 | 9.19 | 9.10 | 9.19 | 7.89 | 0.33% | 31,027 |
| May 22, 2026 | 9.19 | 9.27 | 9.10 | 9.16 | 7.86 | 0.33% | 40,587 |
| May 21, 2026 | 9.20 | 9.31 | 9.17 | 9.31 | 7.84 | 1.38% | 89,094 |
| May 20, 2026 | 9.08 | 9.18 | 9.01 | 9.18 | 7.73 | 1.53% | 19,036 |
| May 19, 2026 | 9.05 | 9.07 | 8.97 | 9.04 | 7.61 | -0.55% | 14,135 |
| May 18, 2026 | 9.16 | 9.16 | 9.04 | 9.09 | 7.66 | -1.15% | 12,353 |
| May 15, 2026 | 9.23 | 9.23 | 9.11 | 9.20 | 7.74 | -1.08% | 24,758 |
| May 14, 2026 | 9.40 | 9.49 | 9.38 | 9.47 | 7.83 | 0.70% | 24,627 |
| May 13, 2026 | 9.36 | 9.41 | 9.20 | 9.41 | 7.77 | 0.64% | 8,000 |
| May 12, 2026 | 9.36 | 9.46 | 9.20 | 9.35 | 7.73 | 0.04% | 57,582 |
| May 11, 2026 | 9.03 | 9.35 | 9.03 | 9.34 | 7.72 | 2.83% | 31,181 |
| May 8, 2026 | 9.01 | 9.08 | 8.82 | 9.08 | 7.51 | 1.71% | 19,258 |
| May 7, 2026 | 9.18 | 9.28 | 9.06 | 9.11 | 7.38 | -1.78% | 21,250 |