GraniteShares YieldBoost QBTS ETF (QBY)
NASDAQ: QBY · Real-Time Price · USD
7.08
+0.08 (1.14%)
At close: Jul 21, 2026, 4:00 PM EDT
7.15
+0.07 (0.99%)
Pre-market: Jul 22, 2026, 9:01 AM EDT
QBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.04 | 7.08 | 7.03 | 7.08 | 7.08 | 1.14% | 6,386 |
| Jul 20, 2026 | 7.09 | 7.09 | 6.99 | 7.00 | 7.00 | -0.64% | 24,308 |
| Jul 17, 2026 | 7.05 | 7.06 | 7.02 | 7.05 | 7.05 | -0.62% | 5,285 |
| Jul 16, 2026 | 7.27 | 7.34 | 7.21 | 7.23 | 7.09 | -1.14% | 11,160 |
| Jul 15, 2026 | 7.38 | 7.38 | 7.31 | 7.31 | 7.17 | -1.11% | 30,198 |
| Jul 14, 2026 | 7.45 | 7.45 | 7.37 | 7.40 | 7.25 | 0.07% | 4,196 |
| Jul 13, 2026 | 7.46 | 7.47 | 7.37 | 7.39 | 7.25 | -1.79% | 13,329 |
| Jul 10, 2026 | 7.63 | 7.64 | 7.52 | 7.53 | 7.38 | -1.11% | 14,891 |
| Jul 9, 2026 | 7.76 | 7.82 | 7.74 | 7.76 | 7.46 | -0.13% | 34,587 |
| Jul 8, 2026 | 7.78 | 7.79 | 7.74 | 7.77 | 7.47 | -0.35% | 12,297 |
| Jul 7, 2026 | 7.87 | 7.88 | 7.78 | 7.79 | 7.50 | -1.86% | 9,814 |
| Jul 6, 2026 | 7.77 | 8.00 | 7.77 | 7.94 | 7.64 | -0.31% | 8,220 |
| Jul 2, 2026 | 8.01 | 8.05 | 7.94 | 7.97 | 7.66 | -0.61% | 10,651 |
| Jul 1, 2026 | 8.16 | 8.26 | 8.15 | 8.17 | 7.71 | -0.79% | 9,945 |
| Jun 30, 2026 | 8.12 | 8.23 | 8.12 | 8.23 | 7.77 | 1.21% | 56,348 |
| Jun 29, 2026 | 8.06 | 8.14 | 8.03 | 8.13 | 7.68 | 0.91% | 49,078 |
| Jun 26, 2026 | 8.01 | 8.06 | 7.98 | 8.06 | 7.61 | 0.59% | 9,816 |
| Jun 25, 2026 | 8.31 | 8.31 | 8.16 | 8.16 | 7.56 | -1.23% | 7,850 |
| Jun 24, 2026 | 8.30 | 8.30 | 8.18 | 8.26 | 7.66 | -0.91% | 18,596 |
| Jun 23, 2026 | 8.35 | 8.42 | 8.32 | 8.34 | 7.73 | 0.41% | 52,296 |
| Jun 22, 2026 | 8.29 | 8.41 | 8.26 | 8.31 | 7.70 | 0.07% | 30,184 |
| Jun 18, 2026 | 8.24 | 8.30 | 8.15 | 8.30 | 7.69 | 0.92% | 6,872 |
| Jun 17, 2026 | 8.47 | 8.50 | 8.39 | 8.39 | 7.62 | -0.29% | 22,577 |
| Jun 16, 2026 | 8.48 | 8.51 | 8.41 | 8.41 | 7.64 | -1.29% | 21,660 |
| Jun 15, 2026 | 8.39 | 8.54 | 8.39 | 8.52 | 7.74 | 2.31% | 3,899 |
| Jun 12, 2026 | 8.34 | 8.39 | 8.27 | 8.33 | 7.57 | -0.03% | 6,369 |
| Jun 11, 2026 | 8.45 | 8.54 | 8.45 | 8.49 | 7.57 | 0.18% | 8,930 |
| Jun 10, 2026 | 8.49 | 8.53 | 8.48 | 8.48 | 7.56 | -0.08% | 7,400 |
| Jun 9, 2026 | 8.60 | 8.69 | 8.47 | 8.49 | 7.56 | -1.54% | 12,284 |
| Jun 8, 2026 | 8.60 | 8.65 | 8.57 | 8.62 | 7.68 | 0.75% | 10,468 |
| Jun 5, 2026 | 8.71 | 8.71 | 8.54 | 8.55 | 7.63 | -2.20% | 13,866 |
| Jun 4, 2026 | 8.88 | 8.98 | 8.83 | 8.92 | 7.80 | 0.17% | 20,616 |
| Jun 3, 2026 | 8.99 | 9.00 | 8.88 | 8.90 | 7.78 | -1.00% | 15,047 |
| Jun 2, 2026 | 8.97 | 9.08 | 8.94 | 8.99 | 7.86 | 0.62% | 12,567 |
| Jun 1, 2026 | 8.92 | 8.98 | 8.80 | 8.93 | 7.81 | -0.73% | 14,480 |
| May 29, 2026 | 8.92 | 9.00 | 8.74 | 9.00 | 7.87 | 1.42% | 15,047 |
| May 28, 2026 | 8.93 | 9.09 | 8.93 | 9.05 | 7.76 | 1.42% | 51,396 |
| May 27, 2026 | 8.90 | 8.92 | 8.85 | 8.92 | 7.65 | - | 3,517 |
| May 26, 2026 | 8.95 | 8.99 | 8.89 | 8.92 | 7.65 | -0.17% | 11,855 |
| May 22, 2026 | 8.96 | 8.96 | 8.90 | 8.94 | 7.67 | 0.33% | 11,825 |
| May 21, 2026 | 9.00 | 9.14 | 8.96 | 9.08 | 7.64 | 2.08% | 70,340 |
| May 20, 2026 | 8.83 | 8.89 | 8.81 | 8.89 | 7.49 | 0.79% | 8,404 |
| May 19, 2026 | 8.85 | 8.87 | 8.79 | 8.82 | 7.43 | -1.12% | 8,908 |
| May 18, 2026 | 8.98 | 8.98 | 8.85 | 8.92 | 7.51 | -0.83% | 9,074 |
| May 15, 2026 | 9.05 | 9.05 | 8.97 | 9.00 | 7.57 | -1.62% | 7,260 |
| May 14, 2026 | 9.24 | 9.32 | 9.20 | 9.32 | 7.70 | 0.38% | 2,713 |
| May 13, 2026 | 9.33 | 9.33 | 9.28 | 9.28 | 7.67 | -0.91% | 6,536 |
| May 12, 2026 | 9.43 | 9.54 | 9.29 | 9.37 | 7.74 | -1.52% | 24,836 |
| May 11, 2026 | 9.39 | 9.56 | 9.34 | 9.51 | 7.86 | 1.27% | 3,498 |
| May 8, 2026 | 9.31 | 9.39 | 9.26 | 9.39 | 7.76 | 0.92% | 3,114 |