GraniteShares YieldBoost QBTS ETF (QBY)
NASDAQ: QBY · Real-Time Price · USD
5.05
0.00 (0.10%)
At close: Oct 15, 2026, 4:00 PM EDT
5.17
+0.13 (2.48%)
Pre-market: Oct 16, 2026, 4:00 AM EDT
QBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 0.20% | 15,911 |
| Oct 14, 2026 | 5.07 | 5.07 | 5.03 | 5.04 | 5.04 | -0.89% | 3,628 |
| Oct 13, 2026 | 5.10 | 5.10 | 5.07 | 5.08 | 5.08 | -0.78% | 1,905 |
| Oct 12, 2026 | 5.17 | 5.17 | 5.11 | 5.12 | 5.12 | -1.35% | 6,797 |
| Oct 9, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | -0.47% | 19,543 |
| Oct 8, 2026 | 5.33 | 5.33 | 5.25 | 5.29 | 5.21 | -1.49% | 10,059 |
| Oct 7, 2026 | 5.38 | 5.38 | 5.35 | 5.37 | 5.29 | -1.38% | 17,825 |
| Oct 6, 2026 | 5.48 | 5.48 | 5.45 | 5.45 | 5.37 | 0.18% | 6,107 |
| Oct 5, 2026 | 5.48 | 5.51 | 5.41 | 5.44 | 5.36 | -0.64% | 24,726 |
| Oct 2, 2026 | 5.60 | 5.61 | 5.47 | 5.47 | 5.39 | -1.55% | 9,354 |
| Oct 1, 2026 | 5.65 | 5.67 | 5.63 | 5.64 | 5.48 | -0.35% | 3,578 |
| Sep 30, 2026 | 5.65 | 5.66 | 5.63 | 5.66 | 5.50 | 1.33% | 2,119 |
| Sep 29, 2026 | 5.67 | 5.72 | 5.58 | 5.58 | 5.42 | -0.43% | 4,998 |
| Sep 28, 2026 | 5.70 | 5.70 | 5.58 | 5.61 | 5.45 | -1.58% | 17,789 |
| Sep 25, 2026 | 5.68 | 5.71 | 5.68 | 5.70 | 5.54 | 0.61% | 4,214 |
| Sep 24, 2026 | 5.69 | 5.76 | 5.66 | 5.74 | 5.50 | 0.90% | 8,712 |
| Sep 23, 2026 | 5.76 | 5.76 | 5.69 | 5.69 | 5.45 | -0.72% | 8,395 |
| Sep 22, 2026 | 5.74 | 5.74 | 5.71 | 5.73 | 5.49 | 0.17% | 6,631 |
| Sep 21, 2026 | 5.71 | 5.73 | 5.70 | 5.72 | 5.48 | 0.70% | 10,660 |
| Sep 18, 2026 | 5.69 | 5.69 | 5.61 | 5.68 | 5.44 | -0.30% | 3,477 |
| Sep 17, 2026 | 5.74 | 5.79 | 5.70 | 5.78 | 5.46 | 2.12% | 13,838 |
| Sep 16, 2026 | 5.71 | 5.71 | 5.63 | 5.66 | 5.35 | -1.05% | 7,977 |
| Sep 15, 2026 | 5.75 | 5.76 | 5.71 | 5.72 | 5.40 | -1.04% | 2,858 |
| Sep 14, 2026 | 5.78 | 5.82 | 5.76 | 5.78 | 5.46 | - | 14,251 |
| Sep 11, 2026 | 5.79 | 5.81 | 5.77 | 5.78 | 5.46 | 0.06% | 9,833 |
| Sep 10, 2026 | 5.83 | 5.88 | 5.83 | 5.86 | 5.46 | 0.17% | 7,005 |
| Sep 9, 2026 | 5.91 | 5.91 | 5.85 | 5.85 | 5.45 | -1.18% | 6,809 |
| Sep 8, 2026 | 5.89 | 5.92 | 5.89 | 5.92 | 5.51 | 1.98% | 3,832 |
| Sep 4, 2026 | 5.80 | 5.82 | 5.76 | 5.81 | 5.41 | -0.11% | 7,855 |
| Sep 3, 2026 | 5.85 | 5.91 | 5.85 | 5.90 | 5.41 | 0.77% | 6,357 |
| Sep 2, 2026 | 5.89 | 5.90 | 5.85 | 5.85 | 5.37 | -0.68% | 10,238 |
| Sep 1, 2026 | 5.92 | 5.92 | 5.87 | 5.89 | 5.41 | -1.83% | 5,224 |
| Aug 31, 2026 | 5.96 | 6.00 | 5.94 | 6.00 | 5.51 | 0.17% | 25,983 |
| Aug 28, 2026 | 6.08 | 6.08 | 5.99 | 5.99 | 5.50 | -0.99% | 6,670 |
| Aug 27, 2026 | 6.16 | 6.17 | 6.13 | 6.15 | 5.55 | -0.05% | 12,073 |
| Aug 26, 2026 | 6.24 | 6.24 | 6.14 | 6.15 | 5.56 | -3.15% | 33,472 |
| Aug 25, 2026 | 6.31 | 6.35 | 6.25 | 6.35 | 5.74 | 1.20% | 11,066 |
| Aug 24, 2026 | 6.38 | 6.38 | 6.28 | 6.28 | 5.67 | -2.31% | 12,864 |
| Aug 21, 2026 | 6.34 | 6.44 | 6.34 | 6.42 | 5.80 | 1.82% | 6,318 |
| Aug 20, 2026 | 6.44 | 6.45 | 6.40 | 6.42 | 5.70 | -0.70% | 13,033 |
| Aug 19, 2026 | 6.52 | 6.52 | 6.46 | 6.46 | 5.74 | -1.07% | 16,744 |
| Aug 18, 2026 | 6.57 | 6.57 | 6.53 | 6.53 | 5.80 | -1.95% | 2,667 |
| Aug 17, 2026 | 6.66 | 6.69 | 6.66 | 6.66 | 5.92 | -0.15% | 9,898 |
| Aug 14, 2026 | 6.63 | 6.68 | 6.63 | 6.67 | 5.93 | 0.60% | 15,645 |
| Aug 13, 2026 | 6.71 | 6.77 | 6.71 | 6.74 | 5.89 | 0.26% | 36,517 |
| Aug 12, 2026 | 6.71 | 6.76 | 6.65 | 6.72 | 5.88 | 0.86% | 11,830 |
| Aug 11, 2026 | 6.69 | 6.69 | 6.64 | 6.66 | 5.83 | -0.10% | 6,396 |
| Aug 10, 2026 | 6.65 | 6.71 | 6.63 | 6.67 | 5.83 | -0.43% | 17,448 |
| Aug 7, 2026 | 6.71 | 6.75 | 6.65 | 6.70 | 5.86 | 0.86% | 5,853 |
| Aug 6, 2026 | 6.72 | 6.81 | 6.70 | 6.75 | 5.81 | -1.10% | 10,613 |