GraniteShares YieldBoost QBTS ETF (QBY)
NASDAQ: QBY · Real-Time Price · USD
11.67
-0.43 (-3.55%)
At close: Feb 27, 2026, 4:00 PM EST
11.90
+0.23 (1.97%)
After-hours: Feb 27, 2026, 4:19 PM EST
QBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11.82 | 11.82 | 11.31 | 11.67 | 11.67 | -3.56% | 5,564 |
| Feb 26, 2026 | 12.18 | 12.20 | 12.07 | 12.10 | 12.10 | 1.01% | 7,433 |
| Feb 25, 2026 | 11.78 | 11.98 | 11.78 | 11.98 | 11.98 | 3.50% | 1,956 |
| Feb 24, 2026 | 11.34 | 11.58 | 11.34 | 11.58 | 11.58 | 1.65% | 4,839 |
| Feb 23, 2026 | 11.29 | 11.48 | 11.24 | 11.39 | 11.39 | -0.45% | 7,369 |
| Feb 20, 2026 | 11.69 | 11.70 | 11.39 | 11.44 | 11.44 | -5.08% | 6,653 |
| Feb 19, 2026 | 11.83 | 12.08 | 11.83 | 12.05 | 11.74 | 0.72% | 3,687 |
| Feb 18, 2026 | 11.91 | 12.16 | 11.81 | 11.97 | 11.66 | 0.38% | 10,008 |
| Feb 17, 2026 | 12.07 | 12.07 | 11.86 | 11.92 | 11.62 | -3.39% | 4,581 |
| Feb 13, 2026 | 12.23 | 12.42 | 12.11 | 12.34 | 12.02 | -1.03% | 5,538 |
| Feb 12, 2026 | 12.71 | 12.72 | 12.44 | 12.47 | 11.83 | -2.22% | 5,647 |
| Feb 11, 2026 | 13.17 | 13.17 | 12.60 | 12.75 | 12.10 | -3.12% | 5,988 |
| Feb 10, 2026 | 13.31 | 13.36 | 13.14 | 13.16 | 12.49 | -1.13% | 2,991 |
| Feb 9, 2026 | 12.83 | 13.33 | 12.83 | 13.31 | 12.63 | 2.61% | 5,558 |
| Feb 6, 2026 | 12.39 | 12.97 | 12.39 | 12.97 | 12.31 | 2.87% | 4,185 |
| Feb 5, 2026 | 13.10 | 13.10 | 12.61 | 12.61 | 11.63 | -5.12% | 4,300 |
| Feb 4, 2026 | 13.42 | 13.45 | 13.05 | 13.29 | 12.26 | -2.62% | 5,661 |
| Feb 3, 2026 | 13.61 | 13.74 | 13.44 | 13.65 | 12.59 | 0.43% | 13,776 |
| Feb 2, 2026 | 13.60 | 13.66 | 13.59 | 13.59 | 12.53 | -0.91% | 4,624 |
| Jan 30, 2026 | 14.32 | 14.32 | 13.71 | 13.72 | 12.65 | -7.37% | 9,116 |
| Jan 29, 2026 | 15.29 | 15.30 | 14.60 | 14.81 | 13.28 | -3.27% | 9,280 |
| Jan 28, 2026 | 15.19 | 15.41 | 15.19 | 15.31 | 13.73 | 0.79% | 5,225 |
| Jan 27, 2026 | 15.17 | 15.29 | 15.05 | 15.19 | 13.62 | 0.78% | 6,460 |
| Jan 26, 2026 | 15.58 | 15.62 | 15.01 | 15.07 | 13.52 | -3.43% | 4,774 |
| Jan 23, 2026 | 16.10 | 16.10 | 15.59 | 15.61 | 14.00 | -6.55% | 9,095 |
| Jan 22, 2026 | 16.25 | 16.70 | 16.22 | 16.70 | 14.60 | 2.78% | 12,713 |
| Jan 21, 2026 | 16.68 | 16.68 | 16.00 | 16.25 | 14.21 | -2.22% | 7,085 |
| Jan 20, 2026 | 17.32 | 17.78 | 16.50 | 16.62 | 14.53 | -7.58% | 13,205 |
| Jan 16, 2026 | 17.94 | 18.29 | 17.81 | 17.98 | 15.72 | -2.21% | 5,692 |
| Jan 15, 2026 | 18.72 | 18.89 | 18.39 | 18.39 | 15.66 | -1.11% | 11,951 |
| Jan 14, 2026 | 18.17 | 18.64 | 17.99 | 18.59 | 15.83 | 1.90% | 9,651 |
| Jan 13, 2026 | 18.50 | 18.50 | 17.92 | 18.25 | 15.54 | -0.44% | 15,881 |
| Jan 12, 2026 | 18.41 | 18.50 | 18.25 | 18.33 | 15.61 | -1.55% | 6,812 |
| Jan 9, 2026 | 19.34 | 19.34 | 18.62 | 18.62 | 15.85 | -5.04% | 9,207 |
| Jan 8, 2026 | 19.84 | 19.96 | 19.53 | 19.60 | 16.26 | -1.49% | 14,309 |
| Jan 7, 2026 | 20.14 | 20.37 | 19.90 | 19.90 | 16.51 | -1.10% | 5,594 |
| Jan 6, 2026 | 20.00 | 20.13 | 19.68 | 20.12 | 16.69 | 0.68% | 8,790 |
| Jan 5, 2026 | 19.97 | 20.05 | 19.89 | 19.99 | 16.58 | 1.28% | 13,023 |
| Jan 2, 2026 | 19.02 | 19.79 | 18.71 | 19.73 | 16.37 | 1.01% | 8,687 |
| Dec 31, 2025 | 19.45 | 19.86 | 19.45 | 19.53 | 15.78 | 0.34% | 20,171 |
| Dec 30, 2025 | 19.71 | 19.78 | 19.47 | 19.47 | 15.73 | 0.06% | 3,335 |
| Dec 29, 2025 | 19.50 | 19.50 | 19.46 | 19.46 | 15.72 | 0.10% | 3,027 |
| Dec 26, 2025 | 19.52 | 19.52 | 19.41 | 19.44 | 15.70 | -3.53% | 4,505 |
| Dec 24, 2025 | 20.67 | 20.67 | 20.15 | 20.15 | 15.85 | -1.72% | 9,277 |
| Dec 23, 2025 | 20.99 | 21.26 | 20.47 | 20.50 | 16.13 | -3.99% | 3,525 |
| Dec 22, 2025 | 21.40 | 21.40 | 21.35 | 21.35 | 16.80 | 0.03% | 3,056 |
| Dec 19, 2025 | 21.00 | 21.34 | 21.00 | 21.34 | 16.79 | -0.22% | 9,434 |
| Dec 18, 2025 | 21.50 | 21.52 | 21.20 | 21.39 | 16.39 | 2.48% | 9,508 |
| Dec 17, 2025 | 21.51 | 21.57 | 20.87 | 20.87 | 15.99 | -2.12% | 3,564 |
| Dec 16, 2025 | 21.14 | 21.32 | 20.96 | 21.32 | 16.34 | 2.49% | 7,735 |