GraniteShares YieldBOOST IONQ ETF (IOYY)
NASDAQ: IOYY · Real-Time Price · USD
8.12
-0.19 (-2.23%)
Jun 26, 2026, 4:00 PM EDT - Market closed
IOYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.13 | 8.17 | 8.11 | 8.12 | 8.12 | -2.23% | 18,334 |
| Jun 25, 2026 | 8.45 | 8.46 | 8.30 | 8.30 | 8.30 | -1.54% | 34,061 |
| Jun 24, 2026 | 8.51 | 8.52 | 8.28 | 8.43 | 8.43 | -1.15% | 37,613 |
| Jun 23, 2026 | 8.47 | 8.58 | 8.47 | 8.53 | 8.53 | 0.27% | 28,614 |
| Jun 22, 2026 | 8.45 | 8.60 | 8.35 | 8.51 | 8.51 | 0.70% | 51,550 |
| Jun 18, 2026 | 8.39 | 8.45 | 8.23 | 8.45 | 8.45 | 1.09% | 56,019 |
| Jun 17, 2026 | 8.66 | 8.68 | 8.50 | 8.52 | 8.36 | -1.05% | 45,466 |
| Jun 16, 2026 | 8.77 | 8.77 | 8.60 | 8.61 | 8.44 | -1.83% | 43,683 |
| Jun 15, 2026 | 8.65 | 8.83 | 8.65 | 8.77 | 8.60 | 1.39% | 43,731 |
| Jun 12, 2026 | 8.62 | 8.67 | 8.51 | 8.65 | 8.48 | 0.37% | 41,690 |
| Jun 11, 2026 | 8.69 | 8.84 | 8.65 | 8.79 | 8.45 | 0.92% | 170,402 |
| Jun 10, 2026 | 8.72 | 8.75 | 8.69 | 8.71 | 8.37 | 0.19% | 13,898 |
| Jun 9, 2026 | 8.79 | 8.82 | 8.62 | 8.69 | 8.36 | -1.60% | 21,962 |
| Jun 8, 2026 | 8.78 | 8.85 | 8.73 | 8.83 | 8.50 | 0.97% | 30,851 |
| Jun 5, 2026 | 8.76 | 8.87 | 8.72 | 8.75 | 8.41 | -1.41% | 52,015 |
| Jun 4, 2026 | 9.13 | 9.19 | 9.02 | 9.05 | 8.53 | -0.97% | 77,891 |
| Jun 3, 2026 | 9.15 | 9.21 | 9.11 | 9.14 | 8.62 | -0.54% | 86,661 |
| Jun 2, 2026 | 9.18 | 9.23 | 9.12 | 9.19 | 8.66 | 0.66% | 25,858 |
| Jun 1, 2026 | 9.10 | 9.20 | 9.06 | 9.13 | 8.61 | -0.16% | 41,139 |
| May 29, 2026 | 9.14 | 9.20 | 9.10 | 9.14 | 8.62 | -0.01% | 25,360 |
| May 28, 2026 | 9.19 | 9.34 | 9.19 | 9.32 | 8.62 | 1.36% | 65,219 |
| May 27, 2026 | 9.14 | 9.21 | 9.05 | 9.19 | 8.51 | - | 37,234 |
| May 26, 2026 | 9.17 | 9.19 | 9.10 | 9.19 | 8.51 | 0.33% | 31,027 |
| May 22, 2026 | 9.19 | 9.27 | 9.10 | 9.16 | 8.48 | 0.33% | 40,587 |
| May 21, 2026 | 9.20 | 9.31 | 9.17 | 9.31 | 8.45 | 1.38% | 89,094 |
| May 20, 2026 | 9.08 | 9.18 | 9.01 | 9.18 | 8.34 | 1.53% | 19,036 |
| May 19, 2026 | 9.05 | 9.07 | 8.97 | 9.04 | 8.21 | -0.55% | 14,135 |
| May 18, 2026 | 9.16 | 9.16 | 9.04 | 9.09 | 8.26 | -1.15% | 12,353 |
| May 15, 2026 | 9.23 | 9.23 | 9.11 | 9.20 | 8.35 | -1.08% | 24,758 |
| May 14, 2026 | 9.40 | 9.49 | 9.38 | 9.47 | 8.44 | 0.70% | 24,627 |
| May 13, 2026 | 9.36 | 9.41 | 9.20 | 9.41 | 8.38 | 0.64% | 8,000 |
| May 12, 2026 | 9.36 | 9.46 | 9.20 | 9.35 | 8.33 | 0.04% | 57,582 |
| May 11, 2026 | 9.03 | 9.35 | 9.03 | 9.34 | 8.33 | 2.83% | 31,181 |
| May 8, 2026 | 9.01 | 9.08 | 8.82 | 9.08 | 8.10 | 1.71% | 19,258 |
| May 7, 2026 | 9.18 | 9.28 | 9.06 | 9.11 | 7.96 | -1.78% | 21,250 |
| May 6, 2026 | 9.21 | 9.30 | 9.20 | 9.28 | 8.11 | 1.26% | 24,182 |
| May 5, 2026 | 9.10 | 9.16 | 9.03 | 9.16 | 8.01 | 1.33% | 11,151 |
| May 4, 2026 | 9.02 | 9.12 | 9.02 | 9.04 | 7.90 | 0.45% | 13,634 |
| May 1, 2026 | 8.91 | 9.00 | 8.87 | 9.00 | 7.87 | 0.42% | 6,796 |
| Apr 30, 2026 | 8.86 | 9.13 | 8.84 | 9.13 | 7.83 | 3.05% | 16,428 |
| Apr 29, 2026 | 8.90 | 8.90 | 8.78 | 8.86 | 7.60 | -0.78% | 6,419 |
| Apr 28, 2026 | 8.95 | 8.99 | 8.92 | 8.93 | 7.66 | -0.55% | 11,411 |
| Apr 27, 2026 | 8.93 | 8.98 | 8.89 | 8.98 | 7.70 | 0.16% | 20,583 |
| Apr 24, 2026 | 9.06 | 9.06 | 8.95 | 8.97 | 7.69 | -0.91% | 22,914 |
| Apr 23, 2026 | 9.46 | 9.48 | 9.16 | 9.23 | 7.76 | -2.69% | 28,554 |
| Apr 22, 2026 | 9.48 | 9.54 | 9.47 | 9.49 | 7.98 | 0.80% | 8,175 |
| Apr 21, 2026 | 9.50 | 9.50 | 9.39 | 9.41 | 7.91 | -0.53% | 15,424 |
| Apr 20, 2026 | 9.35 | 9.46 | 9.35 | 9.46 | 7.96 | 0.53% | 16,604 |
| Apr 17, 2026 | 9.40 | 9.46 | 9.38 | 9.41 | 7.91 | 0.32% | 27,299 |
| Apr 16, 2026 | 9.55 | 9.60 | 9.41 | 9.56 | 7.89 | 0.42% | 126,463 |