GraniteShares YieldBoost QBTS ETF (QBY)
NASDAQ: QBY · Real-Time Price · USD
8.17
-0.07 (-0.79%)
Jul 1, 2026, 4:00 PM EDT - Market closed
QBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 8.16 | 8.26 | 8.15 | 8.17 | 8.17 | -0.79% | 9,945 |
| Jun 30, 2026 | 8.12 | 8.23 | 8.12 | 8.23 | 8.23 | 1.21% | 56,348 |
| Jun 29, 2026 | 8.06 | 8.14 | 8.03 | 8.13 | 8.13 | 0.91% | 49,078 |
| Jun 26, 2026 | 8.01 | 8.06 | 7.98 | 8.06 | 8.06 | 0.59% | 9,816 |
| Jun 25, 2026 | 8.31 | 8.31 | 8.16 | 8.16 | 8.01 | -1.23% | 7,850 |
| Jun 24, 2026 | 8.30 | 8.30 | 8.18 | 8.26 | 8.11 | -0.91% | 18,596 |
| Jun 23, 2026 | 8.35 | 8.42 | 8.32 | 8.34 | 8.18 | 0.41% | 52,296 |
| Jun 22, 2026 | 8.29 | 8.41 | 8.26 | 8.31 | 8.15 | 0.07% | 30,184 |
| Jun 18, 2026 | 8.24 | 8.30 | 8.15 | 8.30 | 8.15 | 0.92% | 6,872 |
| Jun 17, 2026 | 8.47 | 8.50 | 8.39 | 8.39 | 8.07 | -0.29% | 22,577 |
| Jun 16, 2026 | 8.48 | 8.51 | 8.41 | 8.41 | 8.09 | -1.29% | 21,660 |
| Jun 15, 2026 | 8.39 | 8.54 | 8.39 | 8.52 | 8.20 | 2.31% | 3,899 |
| Jun 12, 2026 | 8.34 | 8.39 | 8.27 | 8.33 | 8.02 | -0.03% | 6,369 |
| Jun 11, 2026 | 8.45 | 8.54 | 8.45 | 8.49 | 8.02 | 0.18% | 8,930 |
| Jun 10, 2026 | 8.49 | 8.53 | 8.48 | 8.48 | 8.00 | -0.08% | 7,400 |
| Jun 9, 2026 | 8.60 | 8.69 | 8.47 | 8.49 | 8.01 | -1.54% | 12,284 |
| Jun 8, 2026 | 8.60 | 8.65 | 8.57 | 8.62 | 8.14 | 0.75% | 10,468 |
| Jun 5, 2026 | 8.71 | 8.71 | 8.54 | 8.55 | 8.08 | -2.20% | 13,866 |
| Jun 4, 2026 | 8.88 | 8.98 | 8.83 | 8.92 | 8.26 | 0.17% | 20,616 |
| Jun 3, 2026 | 8.99 | 9.00 | 8.88 | 8.90 | 8.24 | -1.00% | 15,047 |
| Jun 2, 2026 | 8.97 | 9.08 | 8.94 | 8.99 | 8.33 | 0.62% | 12,567 |
| Jun 1, 2026 | 8.92 | 8.98 | 8.80 | 8.93 | 8.28 | -0.73% | 14,480 |
| May 29, 2026 | 8.92 | 9.00 | 8.74 | 9.00 | 8.34 | 1.42% | 15,047 |
| May 28, 2026 | 8.93 | 9.09 | 8.93 | 9.05 | 8.22 | 1.42% | 51,396 |
| May 27, 2026 | 8.90 | 8.92 | 8.85 | 8.92 | 8.11 | - | 3,517 |
| May 26, 2026 | 8.95 | 8.99 | 8.89 | 8.92 | 8.11 | -0.17% | 11,855 |
| May 22, 2026 | 8.96 | 8.96 | 8.90 | 8.94 | 8.12 | 0.33% | 11,825 |
| May 21, 2026 | 9.00 | 9.14 | 8.96 | 9.08 | 8.09 | 2.08% | 70,340 |
| May 20, 2026 | 8.83 | 8.89 | 8.81 | 8.89 | 7.93 | 0.79% | 8,404 |
| May 19, 2026 | 8.85 | 8.87 | 8.79 | 8.82 | 7.87 | -1.12% | 8,908 |
| May 18, 2026 | 8.98 | 8.98 | 8.85 | 8.92 | 7.96 | -0.83% | 9,074 |
| May 15, 2026 | 9.05 | 9.05 | 8.97 | 9.00 | 8.02 | -1.62% | 7,260 |
| May 14, 2026 | 9.24 | 9.32 | 9.20 | 9.32 | 8.15 | 0.38% | 2,713 |
| May 13, 2026 | 9.33 | 9.33 | 9.28 | 9.28 | 8.12 | -0.91% | 6,536 |
| May 12, 2026 | 9.43 | 9.54 | 9.29 | 9.37 | 8.20 | -1.52% | 24,836 |
| May 11, 2026 | 9.39 | 9.56 | 9.34 | 9.51 | 8.32 | 1.27% | 3,498 |
| May 8, 2026 | 9.31 | 9.39 | 9.26 | 9.39 | 8.22 | 0.92% | 3,114 |
| May 7, 2026 | 9.55 | 9.59 | 9.47 | 9.49 | 8.14 | -1.30% | 3,981 |
| May 6, 2026 | 9.50 | 9.63 | 9.50 | 9.61 | 8.25 | 1.37% | 7,741 |
| May 5, 2026 | 9.48 | 9.48 | 9.41 | 9.48 | 8.14 | 0.37% | 2,231 |
| May 4, 2026 | 9.43 | 9.47 | 9.43 | 9.45 | 8.11 | 0.85% | 4,268 |
| May 1, 2026 | 9.30 | 9.38 | 9.24 | 9.37 | 8.04 | 0.57% | 2,692 |
| Apr 30, 2026 | 9.33 | 9.49 | 9.33 | 9.49 | 8.00 | 2.82% | 3,375 |
| Apr 29, 2026 | 9.22 | 9.34 | 9.13 | 9.23 | 7.78 | 0.32% | 2,576 |
| Apr 28, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 7.75 | -1.60% | 5,395 |
| Apr 27, 2026 | 9.36 | 9.36 | 9.33 | 9.35 | 7.88 | -0.14% | 2,007 |
| Apr 24, 2026 | 9.37 | 9.45 | 9.36 | 9.36 | 7.89 | -0.92% | 4,723 |
| Apr 23, 2026 | 9.82 | 9.84 | 9.61 | 9.64 | 7.96 | -2.36% | 3,918 |
| Apr 22, 2026 | 9.86 | 9.87 | 9.74 | 9.87 | 8.15 | 1.63% | 4,899 |
| Apr 21, 2026 | 9.89 | 9.89 | 9.71 | 9.72 | 8.02 | -1.72% | 8,125 |