GraniteShares YieldBoost QBTS ETF (QBY)
NASDAQ: QBY · Real-Time Price · USD
19.44
-0.71 (-3.53%)
At close: Dec 26, 2025, 4:00 PM EST
19.40
-0.04 (-0.18%)
After-hours: Dec 26, 2025, 5:19 PM EST
QBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 19.52 | 19.52 | 19.41 | 19.44 | 19.44 | -3.53% | 4,505 |
| Dec 24, 2025 | 20.67 | 20.67 | 20.15 | 20.15 | 19.62 | -1.72% | 9,277 |
| Dec 23, 2025 | 20.99 | 21.26 | 20.47 | 20.50 | 19.96 | -3.99% | 3,525 |
| Dec 22, 2025 | 21.40 | 21.40 | 21.35 | 21.35 | 20.79 | 0.03% | 3,056 |
| Dec 19, 2025 | 21.00 | 21.34 | 21.00 | 21.34 | 20.78 | -0.22% | 9,434 |
| Dec 18, 2025 | 21.50 | 21.52 | 21.20 | 21.39 | 20.29 | 2.48% | 9,508 |
| Dec 17, 2025 | 21.51 | 21.57 | 20.87 | 20.87 | 19.80 | -2.12% | 3,564 |
| Dec 16, 2025 | 21.14 | 21.32 | 20.96 | 21.32 | 20.22 | 2.49% | 7,735 |
| Dec 15, 2025 | 21.42 | 21.42 | 20.75 | 20.81 | 19.73 | -2.79% | 8,372 |
| Dec 12, 2025 | 22.11 | 22.22 | 21.13 | 21.40 | 20.30 | -6.43% | 4,214 |
| Dec 11, 2025 | 22.53 | 23.15 | 21.99 | 22.88 | 21.13 | 2.05% | 19,029 |
| Dec 10, 2025 | 22.62 | 22.89 | 22.42 | 22.42 | 20.70 | -2.23% | 4,700 |
| Dec 9, 2025 | 22.92 | 23.02 | 22.56 | 22.93 | 21.17 | 0.03% | 4,557 |
| Dec 8, 2025 | 22.95 | 22.95 | 22.91 | 22.92 | 21.17 | 0.11% | 4,385 |
| Dec 5, 2025 | 22.97 | 22.97 | 22.81 | 22.90 | 21.14 | -2.89% | 2,083 |
| Dec 4, 2025 | 23.48 | 23.63 | 23.46 | 23.58 | 21.20 | 0.73% | 15,263 |
| Dec 3, 2025 | 22.94 | 23.41 | 22.80 | 23.41 | 21.05 | 2.45% | 6,674 |
| Dec 2, 2025 | 22.87 | 22.87 | 22.57 | 22.85 | 20.54 | 2.31% | 2,929 |
| Dec 1, 2025 | 23.57 | 23.57 | 22.33 | 22.33 | 20.08 | -7.08% | 3,119 |
| Nov 28, 2025 | 23.89 | 24.08 | 23.89 | 24.03 | 21.61 | -1.50% | 1,136 |
| Nov 26, 2025 | 24.76 | 24.76 | 24.19 | 24.40 | 21.37 | -0.32% | 5,039 |