GraniteShares YieldBoost QBTS ETF (QBY)
NASDAQ: QBY · Real-Time Price · USD
17.98
-0.41 (-2.23%)
At close: Jan 16, 2026, 4:00 PM EST
18.35
+0.37 (2.06%)
After-hours: Jan 16, 2026, 7:58 PM EST
QBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 17.94 | 18.29 | 17.81 | 17.98 | 17.98 | -2.21% | 5,685 |
| Jan 15, 2026 | 18.72 | 18.89 | 18.39 | 18.39 | 18.39 | -1.11% | 11,900 |
| Jan 14, 2026 | 18.17 | 18.64 | 17.99 | 18.59 | 18.59 | 1.90% | 9,651 |
| Jan 13, 2026 | 18.50 | 18.50 | 17.92 | 18.25 | 18.25 | -0.44% | 15,881 |
| Jan 12, 2026 | 18.41 | 18.50 | 18.25 | 18.33 | 18.33 | -1.55% | 6,812 |
| Jan 9, 2026 | 19.34 | 19.34 | 18.62 | 18.62 | 18.62 | -5.04% | 9,207 |
| Jan 8, 2026 | 19.84 | 19.96 | 19.53 | 19.60 | 19.09 | -1.49% | 14,309 |
| Jan 7, 2026 | 20.14 | 20.37 | 19.90 | 19.90 | 19.38 | -1.10% | 5,594 |
| Jan 6, 2026 | 20.00 | 20.13 | 19.68 | 20.12 | 19.60 | 0.68% | 8,790 |
| Jan 5, 2026 | 19.97 | 20.05 | 19.89 | 19.99 | 19.47 | 1.28% | 13,023 |
| Jan 2, 2026 | 19.02 | 19.79 | 18.71 | 19.73 | 19.22 | 1.01% | 8,687 |
| Dec 31, 2025 | 19.45 | 19.86 | 19.45 | 19.53 | 18.53 | 0.34% | 20,171 |
| Dec 30, 2025 | 19.71 | 19.78 | 19.47 | 19.47 | 18.47 | 0.06% | 3,335 |
| Dec 29, 2025 | 19.50 | 19.50 | 19.46 | 19.46 | 18.45 | 0.10% | 3,027 |
| Dec 26, 2025 | 19.52 | 19.52 | 19.41 | 19.44 | 18.43 | -3.53% | 4,505 |
| Dec 24, 2025 | 20.67 | 20.67 | 20.15 | 20.15 | 18.61 | -1.72% | 9,277 |
| Dec 23, 2025 | 20.99 | 21.26 | 20.47 | 20.50 | 18.94 | -3.99% | 3,525 |
| Dec 22, 2025 | 21.40 | 21.40 | 21.35 | 21.35 | 19.72 | 0.03% | 3,056 |
| Dec 19, 2025 | 21.00 | 21.34 | 21.00 | 21.34 | 19.72 | -0.22% | 9,434 |
| Dec 18, 2025 | 21.50 | 21.52 | 21.20 | 21.39 | 19.24 | 2.48% | 9,508 |
| Dec 17, 2025 | 21.51 | 21.57 | 20.87 | 20.87 | 18.78 | -2.12% | 3,564 |
| Dec 16, 2025 | 21.14 | 21.32 | 20.96 | 21.32 | 19.18 | 2.49% | 7,735 |
| Dec 15, 2025 | 21.42 | 21.42 | 20.75 | 20.81 | 18.72 | -2.79% | 8,372 |
| Dec 12, 2025 | 22.11 | 22.22 | 21.13 | 21.40 | 19.25 | -6.43% | 4,214 |
| Dec 11, 2025 | 22.53 | 23.15 | 21.99 | 22.88 | 20.04 | 2.05% | 19,029 |
| Dec 10, 2025 | 22.62 | 22.89 | 22.42 | 22.42 | 19.64 | -2.23% | 4,700 |
| Dec 9, 2025 | 22.92 | 23.02 | 22.56 | 22.93 | 20.08 | 0.03% | 4,557 |
| Dec 8, 2025 | 22.95 | 22.95 | 22.91 | 22.92 | 20.08 | 0.11% | 4,385 |
| Dec 5, 2025 | 22.97 | 22.97 | 22.81 | 22.90 | 20.06 | -2.89% | 2,083 |
| Dec 4, 2025 | 23.48 | 23.63 | 23.46 | 23.58 | 20.11 | 0.73% | 15,263 |
| Dec 3, 2025 | 22.94 | 23.41 | 22.80 | 23.41 | 19.96 | 2.45% | 6,674 |
| Dec 2, 2025 | 22.87 | 22.87 | 22.57 | 22.85 | 19.48 | 2.31% | 2,929 |
| Dec 1, 2025 | 23.57 | 23.57 | 22.33 | 22.33 | 19.04 | -7.08% | 3,119 |
| Nov 28, 2025 | 23.89 | 24.08 | 23.89 | 24.03 | 20.50 | -1.50% | 1,136 |
| Nov 26, 2025 | 24.76 | 24.76 | 24.19 | 24.40 | 20.27 | -0.32% | 5,039 |