GraniteShares YieldBoost QBTS ETF (QBY)
NASDAQ: QBY · Real-Time Price · USD
10.38
-0.27 (-2.56%)
At close: Mar 20, 2026, 4:00 PM EDT
10.45
+0.07 (0.70%)
After-hours: Mar 20, 2026, 5:13 PM EDT
QBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.42 | 10.42 | 10.31 | 10.38 | 10.38 | -2.57% | 4,150 |
| Mar 19, 2026 | 10.64 | 10.70 | 10.56 | 10.65 | 10.65 | -1.29% | 4,920 |
| Mar 18, 2026 | 10.90 | 10.93 | 10.79 | 10.79 | 10.79 | -1.42% | 1,541 |
| Mar 17, 2026 | 10.97 | 11.00 | 10.93 | 10.95 | 10.94 | -0.59% | 3,495 |
| Mar 16, 2026 | 11.19 | 11.20 | 10.99 | 11.01 | 11.01 | -1.39% | 4,563 |
| Mar 13, 2026 | 11.19 | 11.19 | 11.16 | 11.17 | 11.17 | -2.74% | 1,005 |
| Mar 12, 2026 | 11.61 | 11.63 | 11.48 | 11.48 | 11.26 | -2.15% | 1,556 |
| Mar 11, 2026 | 11.64 | 11.73 | 11.62 | 11.73 | 11.51 | 1.14% | 4,738 |
| Mar 10, 2026 | 11.61 | 11.76 | 11.60 | 11.60 | 11.38 | -0.15% | 5,984 |
| Mar 9, 2026 | 11.11 | 11.62 | 10.90 | 11.62 | 11.40 | 3.24% | 5,619 |
| Mar 6, 2026 | 11.08 | 11.52 | 11.08 | 11.25 | 11.04 | -2.41% | 6,478 |
| Mar 5, 2026 | 11.47 | 11.53 | 11.18 | 11.53 | 11.10 | -0.48% | 9,156 |
| Mar 4, 2026 | 11.57 | 11.60 | 11.49 | 11.59 | 11.15 | 0.70% | 7,901 |
| Mar 3, 2026 | 11.52 | 11.53 | 11.42 | 11.51 | 11.07 | -2.18% | 5,269 |
| Mar 2, 2026 | 11.57 | 11.79 | 11.50 | 11.76 | 11.32 | 0.78% | 2,161 |
| Feb 27, 2026 | 11.82 | 11.82 | 11.31 | 11.67 | 11.23 | -3.56% | 5,569 |
| Feb 26, 2026 | 12.18 | 12.20 | 12.07 | 12.10 | 11.35 | 1.01% | 7,441 |
| Feb 25, 2026 | 11.78 | 11.98 | 11.78 | 11.98 | 11.24 | 3.50% | 1,956 |
| Feb 24, 2026 | 11.34 | 11.58 | 11.34 | 11.58 | 10.86 | 1.65% | 4,839 |
| Feb 23, 2026 | 11.29 | 11.48 | 11.24 | 11.39 | 10.68 | -0.45% | 7,369 |
| Feb 20, 2026 | 11.69 | 11.70 | 11.39 | 11.44 | 10.73 | -5.08% | 6,653 |
| Feb 19, 2026 | 11.83 | 12.08 | 11.83 | 12.05 | 11.02 | 0.72% | 3,687 |
| Feb 18, 2026 | 11.91 | 12.16 | 11.81 | 11.97 | 10.94 | 0.38% | 10,008 |
| Feb 17, 2026 | 12.07 | 12.07 | 11.86 | 11.92 | 10.90 | -3.39% | 4,581 |
| Feb 13, 2026 | 12.23 | 12.42 | 12.11 | 12.34 | 11.28 | -1.03% | 5,538 |
| Feb 12, 2026 | 12.71 | 12.72 | 12.44 | 12.47 | 11.10 | -2.22% | 5,647 |
| Feb 11, 2026 | 13.17 | 13.17 | 12.60 | 12.75 | 11.35 | -3.12% | 5,988 |
| Feb 10, 2026 | 13.31 | 13.36 | 13.14 | 13.16 | 11.72 | -1.13% | 2,991 |
| Feb 9, 2026 | 12.83 | 13.33 | 12.83 | 13.31 | 11.85 | 2.61% | 5,558 |
| Feb 6, 2026 | 12.39 | 12.97 | 12.39 | 12.97 | 11.55 | 2.87% | 4,185 |
| Feb 5, 2026 | 13.10 | 13.10 | 12.61 | 12.61 | 10.91 | -5.12% | 4,300 |
| Feb 4, 2026 | 13.42 | 13.45 | 13.05 | 13.29 | 11.50 | -2.62% | 5,661 |
| Feb 3, 2026 | 13.61 | 13.74 | 13.44 | 13.65 | 11.81 | 0.43% | 13,776 |
| Feb 2, 2026 | 13.60 | 13.66 | 13.59 | 13.59 | 11.76 | -0.91% | 4,624 |
| Jan 30, 2026 | 14.32 | 14.32 | 13.71 | 13.72 | 11.87 | -7.37% | 9,116 |
| Jan 29, 2026 | 15.29 | 15.30 | 14.60 | 14.81 | 12.46 | -3.27% | 9,280 |
| Jan 28, 2026 | 15.19 | 15.41 | 15.19 | 15.31 | 12.88 | 0.79% | 5,225 |
| Jan 27, 2026 | 15.17 | 15.29 | 15.05 | 15.19 | 12.78 | 0.78% | 6,460 |
| Jan 26, 2026 | 15.58 | 15.62 | 15.01 | 15.07 | 12.69 | -3.43% | 4,774 |
| Jan 23, 2026 | 16.10 | 16.10 | 15.59 | 15.61 | 13.14 | -6.55% | 9,095 |
| Jan 22, 2026 | 16.25 | 16.70 | 16.22 | 16.70 | 13.70 | 2.78% | 12,713 |
| Jan 21, 2026 | 16.68 | 16.68 | 16.00 | 16.25 | 13.33 | -2.22% | 7,085 |
| Jan 20, 2026 | 17.32 | 17.78 | 16.50 | 16.62 | 13.63 | -7.58% | 13,205 |
| Jan 16, 2026 | 17.94 | 18.29 | 17.81 | 17.98 | 14.75 | -2.21% | 5,692 |
| Jan 15, 2026 | 18.72 | 18.89 | 18.39 | 18.39 | 14.69 | -1.11% | 11,951 |
| Jan 14, 2026 | 18.17 | 18.64 | 17.99 | 18.59 | 14.86 | 1.90% | 9,651 |
| Jan 13, 2026 | 18.50 | 18.50 | 17.92 | 18.25 | 14.58 | -0.44% | 15,881 |
| Jan 12, 2026 | 18.41 | 18.50 | 18.25 | 18.33 | 14.64 | -1.55% | 6,812 |
| Jan 9, 2026 | 19.34 | 19.34 | 18.62 | 18.62 | 14.88 | -5.04% | 9,207 |
| Jan 8, 2026 | 19.84 | 19.96 | 19.53 | 19.60 | 15.26 | -1.49% | 14,309 |