GraniteShares YieldBoost QBTS ETF (QBY)
NASDAQ: QBY · Real-Time Price · USD
9.52
-0.04 (-0.42%)
At close: Apr 10, 2026, 4:00 PM EDT
9.52
0.00 (0.00%)
After-hours: Apr 10, 2026, 6:27 PM EDT
QBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 9.50 | 9.52 | 9.48 | 9.52 | 9.52 | -0.42% | 3,759 |
| Apr 9, 2026 | 9.62 | 9.64 | 9.56 | 9.56 | 9.56 | -2.03% | 4,011 |
| Apr 8, 2026 | 9.77 | 9.77 | 9.67 | 9.76 | 9.76 | 2.52% | 1,430 |
| Apr 7, 2026 | 9.49 | 9.56 | 9.44 | 9.52 | 9.52 | -1.47% | 1,005 |
| Apr 6, 2026 | 9.69 | 9.70 | 9.65 | 9.66 | 9.66 | 0.10% | 7,660 |
| Apr 2, 2026 | 9.61 | 9.67 | 9.56 | 9.65 | 9.65 | -0.82% | 3,229 |
| Apr 1, 2026 | 9.83 | 9.89 | 9.73 | 9.73 | 9.54 | -1.22% | 4,147 |
| Mar 31, 2026 | 9.61 | 9.85 | 9.61 | 9.85 | 9.66 | 2.34% | 13,200 |
| Mar 30, 2026 | 9.66 | 9.66 | 9.63 | 9.63 | 9.44 | -0.36% | 2,549 |
| Mar 27, 2026 | 9.70 | 9.70 | 9.66 | 9.66 | 9.47 | -2.88% | 2,967 |
| Mar 26, 2026 | 10.15 | 10.17 | 9.95 | 9.95 | 9.57 | -3.22% | 5,477 |
| Mar 25, 2026 | 10.38 | 10.38 | 10.24 | 10.28 | 9.88 | 0.60% | 3,003 |
| Mar 24, 2026 | 10.30 | 10.30 | 10.14 | 10.22 | 9.83 | -1.80% | 3,974 |
| Mar 23, 2026 | 10.33 | 10.46 | 10.33 | 10.40 | 10.01 | 0.25% | 5,166 |
| Mar 20, 2026 | 10.42 | 10.42 | 10.31 | 10.38 | 9.98 | -2.57% | 4,150 |
| Mar 19, 2026 | 10.64 | 10.70 | 10.56 | 10.65 | 10.05 | -1.29% | 4,920 |
| Mar 18, 2026 | 10.90 | 10.93 | 10.79 | 10.79 | 10.18 | -1.42% | 1,541 |
| Mar 17, 2026 | 10.97 | 11.00 | 10.93 | 10.95 | 10.33 | -0.59% | 3,495 |
| Mar 16, 2026 | 11.19 | 11.20 | 10.99 | 11.01 | 10.39 | -1.39% | 4,563 |
| Mar 13, 2026 | 11.19 | 11.19 | 11.16 | 11.17 | 10.54 | -2.74% | 1,005 |
| Mar 12, 2026 | 11.61 | 11.63 | 11.48 | 11.48 | 10.63 | -2.15% | 1,556 |
| Mar 11, 2026 | 11.64 | 11.73 | 11.62 | 11.73 | 10.86 | 1.14% | 4,738 |
| Mar 10, 2026 | 11.61 | 11.76 | 11.60 | 11.60 | 10.74 | -0.15% | 5,984 |
| Mar 9, 2026 | 11.11 | 11.62 | 10.90 | 11.62 | 10.76 | 3.24% | 5,619 |
| Mar 6, 2026 | 11.08 | 11.52 | 11.08 | 11.25 | 10.42 | -2.41% | 6,478 |
| Mar 5, 2026 | 11.47 | 11.53 | 11.18 | 11.53 | 10.48 | -0.48% | 9,156 |
| Mar 4, 2026 | 11.57 | 11.60 | 11.49 | 11.59 | 10.53 | 0.70% | 7,901 |
| Mar 3, 2026 | 11.52 | 11.53 | 11.42 | 11.51 | 10.45 | -2.18% | 5,269 |
| Mar 2, 2026 | 11.57 | 11.79 | 11.50 | 11.76 | 10.69 | 0.78% | 2,161 |
| Feb 27, 2026 | 11.82 | 11.82 | 11.31 | 11.67 | 10.60 | -3.56% | 5,569 |
| Feb 26, 2026 | 12.18 | 12.20 | 12.07 | 12.10 | 10.72 | 1.01% | 7,441 |
| Feb 25, 2026 | 11.78 | 11.98 | 11.78 | 11.98 | 10.61 | 3.50% | 1,956 |
| Feb 24, 2026 | 11.34 | 11.58 | 11.34 | 11.58 | 10.25 | 1.65% | 4,839 |
| Feb 23, 2026 | 11.29 | 11.48 | 11.24 | 11.39 | 10.09 | -0.45% | 7,369 |
| Feb 20, 2026 | 11.69 | 11.70 | 11.39 | 11.44 | 10.13 | -5.08% | 6,653 |
| Feb 19, 2026 | 11.83 | 12.08 | 11.83 | 12.05 | 10.40 | 0.72% | 3,687 |
| Feb 18, 2026 | 11.91 | 12.16 | 11.81 | 11.97 | 10.33 | 0.38% | 10,008 |
| Feb 17, 2026 | 12.07 | 12.07 | 11.86 | 11.92 | 10.29 | -3.39% | 4,581 |
| Feb 13, 2026 | 12.23 | 12.42 | 12.11 | 12.34 | 10.65 | -1.03% | 5,538 |
| Feb 12, 2026 | 12.71 | 12.72 | 12.44 | 12.47 | 10.48 | -2.22% | 5,647 |
| Feb 11, 2026 | 13.17 | 13.17 | 12.60 | 12.75 | 10.72 | -3.12% | 5,988 |
| Feb 10, 2026 | 13.31 | 13.36 | 13.14 | 13.16 | 11.06 | -1.13% | 2,991 |
| Feb 9, 2026 | 12.83 | 13.33 | 12.83 | 13.31 | 11.19 | 2.61% | 5,558 |
| Feb 6, 2026 | 12.39 | 12.97 | 12.39 | 12.97 | 10.90 | 2.87% | 4,185 |
| Feb 5, 2026 | 13.10 | 13.10 | 12.61 | 12.61 | 10.30 | -5.12% | 4,300 |
| Feb 4, 2026 | 13.42 | 13.45 | 13.05 | 13.29 | 10.86 | -2.62% | 5,661 |
| Feb 3, 2026 | 13.61 | 13.74 | 13.44 | 13.65 | 11.15 | 0.43% | 13,776 |
| Feb 2, 2026 | 13.60 | 13.66 | 13.59 | 13.59 | 11.10 | -0.91% | 4,624 |
| Jan 30, 2026 | 14.32 | 14.32 | 13.71 | 13.72 | 11.20 | -7.37% | 9,116 |
| Jan 29, 2026 | 15.29 | 15.30 | 14.60 | 14.81 | 11.76 | -3.27% | 9,280 |