GraniteShares YieldBoost QBTS ETF (QBY)
NASDAQ: QBY · Real-Time Price · USD
12.97
+0.36 (2.87%)
At close: Feb 6, 2026, 4:00 PM EST
13.50
+0.53 (4.07%)
After-hours: Feb 6, 2026, 6:32 PM EST
QBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 12.39 | 12.97 | 12.39 | 12.97 | 12.97 | 2.87% | 4,185 |
| Feb 5, 2026 | 13.10 | 13.10 | 12.61 | 12.61 | 12.61 | -5.12% | 4,300 |
| Feb 4, 2026 | 13.42 | 13.45 | 13.05 | 13.29 | 13.29 | -2.62% | 5,661 |
| Feb 3, 2026 | 13.61 | 13.74 | 13.44 | 13.65 | 13.65 | 0.43% | 13,776 |
| Feb 2, 2026 | 13.60 | 13.66 | 13.59 | 13.59 | 13.59 | -0.91% | 4,624 |
| Jan 30, 2026 | 14.32 | 14.32 | 13.71 | 13.72 | 13.72 | -7.37% | 9,116 |
| Jan 29, 2026 | 15.29 | 15.30 | 14.60 | 14.81 | 14.40 | -3.27% | 9,280 |
| Jan 28, 2026 | 15.19 | 15.41 | 15.19 | 15.31 | 14.89 | 0.79% | 5,225 |
| Jan 27, 2026 | 15.17 | 15.29 | 15.05 | 15.19 | 14.77 | 0.78% | 6,460 |
| Jan 26, 2026 | 15.58 | 15.62 | 15.01 | 15.07 | 14.66 | -3.43% | 4,774 |
| Jan 23, 2026 | 16.10 | 16.10 | 15.59 | 15.61 | 15.18 | -6.55% | 9,095 |
| Jan 22, 2026 | 16.25 | 16.70 | 16.22 | 16.70 | 15.83 | 2.78% | 12,713 |
| Jan 21, 2026 | 16.68 | 16.68 | 16.00 | 16.25 | 15.40 | -2.22% | 7,085 |
| Jan 20, 2026 | 17.32 | 17.78 | 16.50 | 16.62 | 15.75 | -7.58% | 13,205 |
| Jan 16, 2026 | 17.94 | 18.29 | 17.81 | 17.98 | 17.04 | -2.21% | 5,692 |
| Jan 15, 2026 | 18.72 | 18.89 | 18.39 | 18.39 | 16.98 | -1.11% | 11,951 |
| Jan 14, 2026 | 18.17 | 18.64 | 17.99 | 18.59 | 17.17 | 1.90% | 9,651 |
| Jan 13, 2026 | 18.50 | 18.50 | 17.92 | 18.25 | 16.85 | -0.44% | 15,881 |
| Jan 12, 2026 | 18.41 | 18.50 | 18.25 | 18.33 | 16.92 | -1.55% | 6,812 |
| Jan 9, 2026 | 19.34 | 19.34 | 18.62 | 18.62 | 17.19 | -5.04% | 9,207 |
| Jan 8, 2026 | 19.84 | 19.96 | 19.53 | 19.60 | 17.63 | -1.49% | 14,309 |
| Jan 7, 2026 | 20.14 | 20.37 | 19.90 | 19.90 | 17.90 | -1.10% | 5,594 |
| Jan 6, 2026 | 20.00 | 20.13 | 19.68 | 20.12 | 18.10 | 0.68% | 8,790 |
| Jan 5, 2026 | 19.97 | 20.05 | 19.89 | 19.99 | 17.97 | 1.28% | 13,023 |
| Jan 2, 2026 | 19.02 | 19.79 | 18.71 | 19.73 | 17.75 | 1.01% | 8,687 |
| Dec 31, 2025 | 19.45 | 19.86 | 19.45 | 19.53 | 17.11 | 0.34% | 20,171 |
| Dec 30, 2025 | 19.71 | 19.78 | 19.47 | 19.47 | 17.05 | 0.06% | 3,335 |
| Dec 29, 2025 | 19.50 | 19.50 | 19.46 | 19.46 | 17.04 | 0.10% | 3,027 |
| Dec 26, 2025 | 19.52 | 19.52 | 19.41 | 19.44 | 17.02 | -3.53% | 4,505 |
| Dec 24, 2025 | 20.67 | 20.67 | 20.15 | 20.15 | 17.18 | -1.72% | 9,277 |
| Dec 23, 2025 | 20.99 | 21.26 | 20.47 | 20.50 | 17.48 | -3.99% | 3,525 |
| Dec 22, 2025 | 21.40 | 21.40 | 21.35 | 21.35 | 18.21 | 0.03% | 3,056 |
| Dec 19, 2025 | 21.00 | 21.34 | 21.00 | 21.34 | 18.20 | -0.22% | 9,434 |
| Dec 18, 2025 | 21.50 | 21.52 | 21.20 | 21.39 | 17.77 | 2.48% | 9,508 |
| Dec 17, 2025 | 21.51 | 21.57 | 20.87 | 20.87 | 17.34 | -2.12% | 3,564 |
| Dec 16, 2025 | 21.14 | 21.32 | 20.96 | 21.32 | 17.71 | 2.49% | 7,735 |
| Dec 15, 2025 | 21.42 | 21.42 | 20.75 | 20.81 | 17.28 | -2.79% | 8,372 |
| Dec 12, 2025 | 22.11 | 22.22 | 21.13 | 21.40 | 17.78 | -6.43% | 4,214 |
| Dec 11, 2025 | 22.53 | 23.15 | 21.99 | 22.88 | 18.50 | 2.05% | 19,029 |
| Dec 10, 2025 | 22.62 | 22.89 | 22.42 | 22.42 | 18.13 | -2.23% | 4,700 |
| Dec 9, 2025 | 22.92 | 23.02 | 22.56 | 22.93 | 18.55 | 0.03% | 4,557 |
| Dec 8, 2025 | 22.95 | 22.95 | 22.91 | 22.92 | 18.54 | 0.11% | 4,385 |
| Dec 5, 2025 | 22.97 | 22.97 | 22.81 | 22.90 | 18.52 | -2.89% | 2,083 |
| Dec 4, 2025 | 23.48 | 23.63 | 23.46 | 23.58 | 18.57 | 0.73% | 15,263 |
| Dec 3, 2025 | 22.94 | 23.41 | 22.80 | 23.41 | 18.43 | 2.45% | 6,674 |
| Dec 2, 2025 | 22.87 | 22.87 | 22.57 | 22.85 | 17.99 | 2.31% | 2,929 |
| Dec 1, 2025 | 23.57 | 23.57 | 22.33 | 22.33 | 17.58 | -7.08% | 3,119 |
| Nov 28, 2025 | 23.89 | 24.08 | 23.89 | 24.03 | 18.93 | -1.50% | 1,136 |
| Nov 26, 2025 | 24.76 | 24.76 | 24.19 | 24.40 | 18.72 | -0.32% | 5,039 |