GraniteShares YieldBOOST IONQ ETF (IOYY)
NASDAQ: IOYY · Real-Time Price · USD
5.05
-0.10 (-1.94%)
At close: Oct 30, 2026, 4:00 PM EDT
5.02
-0.03 (-0.59%)
After-hours: Oct 30, 2026, 6:59 PM EDT
IOYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.10 | 5.10 | 4.98 | 5.05 | 5.05 | -1.97% | 28,915 |
| Oct 29, 2026 | 5.27 | 5.27 | 5.18 | 5.22 | 5.15 | -0.48% | 4,825 |
| Oct 28, 2026 | 5.21 | 5.24 | 5.19 | 5.24 | 5.18 | 0.39% | 10,420 |
| Oct 27, 2026 | 5.15 | 5.23 | 5.15 | 5.22 | 5.16 | 1.85% | 4,897 |
| Oct 26, 2026 | 5.11 | 5.15 | 5.09 | 5.13 | 5.06 | -0.39% | 14,196 |
| Oct 23, 2026 | 5.11 | 5.15 | 5.07 | 5.15 | 5.08 | 0.61% | 15,870 |
| Oct 22, 2026 | 5.20 | 5.21 | 5.16 | 5.18 | 5.05 | -0.96% | 9,110 |
| Oct 21, 2026 | 5.19 | 5.24 | 5.18 | 5.23 | 5.10 | 1.36% | 20,177 |
| Oct 20, 2026 | 5.12 | 5.20 | 5.11 | 5.16 | 5.03 | 0.29% | 9,387 |
| Oct 19, 2026 | 5.15 | 5.16 | 5.12 | 5.15 | 5.02 | -0.39% | 22,171 |
| Oct 16, 2026 | 5.21 | 5.22 | 5.17 | 5.17 | 5.04 | -0.99% | 11,534 |
| Oct 15, 2026 | 5.25 | 5.30 | 5.24 | 5.29 | 5.09 | 0.49% | 36,399 |
| Oct 14, 2026 | 5.28 | 5.28 | 5.26 | 5.27 | 5.06 | -0.57% | 11,823 |
| Oct 13, 2026 | 5.31 | 5.31 | 5.29 | 5.30 | 5.09 | -0.29% | 11,644 |
| Oct 12, 2026 | 5.43 | 5.43 | 5.29 | 5.31 | 5.11 | -2.49% | 22,344 |
| Oct 9, 2026 | 5.43 | 5.46 | 5.43 | 5.45 | 5.24 | 0.03% | 11,287 |
| Oct 8, 2026 | 5.62 | 5.62 | 5.50 | 5.53 | 5.24 | -1.84% | 41,949 |
| Oct 7, 2026 | 5.72 | 5.72 | 5.62 | 5.63 | 5.33 | -2.31% | 17,432 |
| Oct 6, 2026 | 5.75 | 5.82 | 5.75 | 5.76 | 5.46 | 0.40% | 29,458 |
| Oct 5, 2026 | 5.78 | 5.78 | 5.71 | 5.74 | 5.44 | -0.19% | 10,654 |
| Oct 2, 2026 | 5.84 | 5.86 | 5.73 | 5.75 | 5.45 | -0.59% | 18,803 |
| Oct 1, 2026 | 5.89 | 5.91 | 5.84 | 5.87 | 5.48 | 0.07% | 10,483 |
| Sep 30, 2026 | 5.91 | 5.91 | 5.86 | 5.87 | 5.48 | 0.14% | 9,860 |
| Sep 29, 2026 | 5.87 | 5.89 | 5.82 | 5.86 | 5.47 | -0.90% | 19,360 |
| Sep 28, 2026 | 5.96 | 5.96 | 5.86 | 5.91 | 5.52 | 0.51% | 13,564 |
| Sep 25, 2026 | 5.90 | 5.90 | 5.86 | 5.88 | 5.49 | 0.18% | 11,624 |
| Sep 24, 2026 | 5.94 | 5.96 | 5.90 | 5.96 | 5.48 | 0.25% | 10,993 |
| Sep 23, 2026 | 5.94 | 5.95 | 5.91 | 5.94 | 5.47 | 0.85% | 15,372 |
| Sep 22, 2026 | 5.89 | 5.90 | 5.88 | 5.89 | 5.42 | 0.34% | 11,703 |
| Sep 21, 2026 | 5.90 | 5.90 | 5.87 | 5.87 | 5.40 | 0.34% | 22,731 |
| Sep 18, 2026 | 5.87 | 5.87 | 5.83 | 5.85 | 5.38 | -0.23% | 29,834 |
| Sep 17, 2026 | 5.90 | 5.99 | 5.90 | 5.95 | 5.40 | 1.76% | 44,757 |
| Sep 16, 2026 | 5.88 | 5.90 | 5.79 | 5.84 | 5.30 | -0.55% | 12,773 |
| Sep 15, 2026 | 5.88 | 5.92 | 5.86 | 5.88 | 5.33 | 0.62% | 25,824 |
| Sep 14, 2026 | 5.81 | 5.92 | 5.80 | 5.84 | 5.30 | -0.34% | 35,788 |
| Sep 11, 2026 | 5.92 | 5.95 | 5.86 | 5.86 | 5.32 | -0.77% | 15,446 |
| Sep 10, 2026 | 6.03 | 6.05 | 5.98 | 5.99 | 5.36 | -1.15% | 8,311 |
| Sep 9, 2026 | 6.10 | 6.11 | 6.06 | 6.06 | 5.42 | -1.63% | 12,295 |
| Sep 8, 2026 | 6.12 | 6.17 | 6.10 | 6.16 | 5.51 | 1.48% | 29,272 |
| Sep 4, 2026 | 6.14 | 6.14 | 6.02 | 6.07 | 5.43 | 1.24% | 15,958 |
| Sep 3, 2026 | 6.04 | 6.12 | 6.04 | 6.08 | 5.37 | 0.66% | 32,741 |
| Sep 2, 2026 | 6.11 | 6.11 | 6.03 | 6.04 | 5.33 | -0.82% | 20,609 |
| Sep 1, 2026 | 6.10 | 6.10 | 6.05 | 6.09 | 5.37 | -1.62% | 11,332 |
| Aug 31, 2026 | 6.17 | 6.23 | 6.16 | 6.19 | 5.46 | 0.16% | 24,020 |
| Aug 28, 2026 | 6.30 | 6.30 | 6.16 | 6.18 | 5.45 | -1.76% | 27,103 |
| Aug 27, 2026 | 6.35 | 6.40 | 6.28 | 6.38 | 5.55 | 0.94% | 38,721 |
| Aug 26, 2026 | 6.44 | 6.44 | 6.32 | 6.32 | 5.50 | -1.71% | 22,627 |
| Aug 25, 2026 | 6.42 | 6.46 | 6.40 | 6.43 | 5.59 | 0.47% | 8,573 |
| Aug 24, 2026 | 6.51 | 6.51 | 6.40 | 6.40 | 5.57 | -2.45% | 26,019 |
| Aug 21, 2026 | 6.44 | 6.57 | 6.44 | 6.56 | 5.71 | 2.07% | 13,378 |