GraniteShares YieldBoost QBTS ETF (QBY)
NASDAQ: QBY · Real-Time Price · USD
6.64
-0.03 (-0.40%)
Aug 11, 2026, 11:40 AM EDT - Market open
QBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.69 | 6.69 | 6.65 | 6.65 | - | -0.25% | 3,074 |
| Aug 10, 2026 | 6.65 | 6.71 | 6.63 | 6.67 | 6.67 | -0.43% | 17,448 |
| Aug 7, 2026 | 6.71 | 6.75 | 6.65 | 6.70 | 6.70 | 0.86% | 5,853 |
| Aug 6, 2026 | 6.72 | 6.81 | 6.70 | 6.75 | 6.64 | -1.10% | 10,613 |
| Aug 5, 2026 | 6.85 | 6.85 | 6.81 | 6.83 | 6.71 | - | 7,287 |
| Aug 4, 2026 | 6.82 | 6.84 | 6.80 | 6.83 | 6.71 | 0.59% | 13,493 |
| Aug 3, 2026 | 6.70 | 6.79 | 6.70 | 6.79 | 6.67 | 1.41% | 21,535 |
| Jul 31, 2026 | 6.68 | 6.70 | 6.67 | 6.69 | 6.58 | 0.36% | 3,352 |
| Jul 30, 2026 | 6.73 | 6.78 | 6.73 | 6.78 | 6.56 | 1.19% | 3,017 |
| Jul 29, 2026 | 6.86 | 6.86 | 6.70 | 6.70 | 6.48 | -2.41% | 19,212 |
| Jul 28, 2026 | 6.98 | 6.98 | 6.83 | 6.86 | 6.64 | -1.08% | 5,777 |
| Jul 27, 2026 | 6.92 | 6.95 | 6.91 | 6.94 | 6.71 | 2.51% | 26,520 |
| Jul 24, 2026 | 6.91 | 6.91 | 6.77 | 6.77 | 6.55 | -1.16% | 4,958 |
| Jul 23, 2026 | 6.97 | 7.00 | 6.93 | 6.96 | 6.62 | -0.79% | 73,401 |
| Jul 22, 2026 | 7.07 | 7.08 | 6.99 | 7.01 | 6.68 | -0.99% | 30,362 |
| Jul 21, 2026 | 7.04 | 7.08 | 7.03 | 7.08 | 6.74 | 1.14% | 6,386 |
| Jul 20, 2026 | 7.09 | 7.09 | 6.99 | 7.00 | 6.67 | -0.64% | 24,308 |
| Jul 17, 2026 | 7.05 | 7.06 | 7.02 | 7.05 | 6.71 | -0.62% | 5,285 |
| Jul 16, 2026 | 7.27 | 7.34 | 7.21 | 7.23 | 6.75 | -1.14% | 11,160 |
| Jul 15, 2026 | 7.38 | 7.38 | 7.31 | 7.31 | 6.83 | -1.11% | 30,198 |
| Jul 14, 2026 | 7.45 | 7.45 | 7.37 | 7.40 | 6.90 | 0.07% | 4,196 |
| Jul 13, 2026 | 7.46 | 7.47 | 7.37 | 7.39 | 6.90 | -1.79% | 13,329 |
| Jul 10, 2026 | 7.63 | 7.64 | 7.52 | 7.53 | 7.03 | -1.11% | 14,891 |
| Jul 9, 2026 | 7.76 | 7.82 | 7.74 | 7.76 | 7.10 | -0.13% | 34,587 |
| Jul 8, 2026 | 7.78 | 7.79 | 7.74 | 7.77 | 7.11 | -0.35% | 12,297 |
| Jul 7, 2026 | 7.87 | 7.88 | 7.78 | 7.79 | 7.14 | -1.86% | 9,814 |
| Jul 6, 2026 | 7.77 | 8.00 | 7.77 | 7.94 | 7.27 | -0.31% | 8,220 |
| Jul 2, 2026 | 8.01 | 8.05 | 7.94 | 7.97 | 7.30 | -0.61% | 10,651 |
| Jul 1, 2026 | 8.16 | 8.26 | 8.15 | 8.17 | 7.34 | -0.79% | 9,945 |
| Jun 30, 2026 | 8.12 | 8.23 | 8.12 | 8.23 | 7.40 | 1.21% | 56,348 |
| Jun 29, 2026 | 8.06 | 8.14 | 8.03 | 8.13 | 7.31 | 0.91% | 49,078 |
| Jun 26, 2026 | 8.01 | 8.06 | 7.98 | 8.06 | 7.25 | 0.59% | 9,816 |
| Jun 25, 2026 | 8.31 | 8.31 | 8.16 | 8.16 | 7.20 | -1.23% | 7,850 |
| Jun 24, 2026 | 8.30 | 8.30 | 8.18 | 8.26 | 7.29 | -0.91% | 18,596 |
| Jun 23, 2026 | 8.35 | 8.42 | 8.32 | 8.34 | 7.36 | 0.41% | 52,296 |
| Jun 22, 2026 | 8.29 | 8.41 | 8.26 | 8.31 | 7.33 | 0.07% | 30,184 |
| Jun 18, 2026 | 8.24 | 8.30 | 8.15 | 8.30 | 7.32 | 0.92% | 6,872 |
| Jun 17, 2026 | 8.47 | 8.50 | 8.39 | 8.39 | 7.26 | -0.29% | 22,577 |
| Jun 16, 2026 | 8.48 | 8.51 | 8.41 | 8.41 | 7.28 | -1.29% | 21,660 |
| Jun 15, 2026 | 8.39 | 8.54 | 8.39 | 8.52 | 7.37 | 2.31% | 3,899 |
| Jun 12, 2026 | 8.34 | 8.39 | 8.27 | 8.33 | 7.21 | -0.03% | 6,369 |
| Jun 11, 2026 | 8.45 | 8.54 | 8.45 | 8.49 | 7.21 | 0.18% | 8,930 |
| Jun 10, 2026 | 8.49 | 8.53 | 8.48 | 8.48 | 7.20 | -0.08% | 7,400 |
| Jun 9, 2026 | 8.60 | 8.69 | 8.47 | 8.49 | 7.20 | -1.54% | 12,284 |
| Jun 8, 2026 | 8.60 | 8.65 | 8.57 | 8.62 | 7.32 | 0.75% | 10,468 |
| Jun 5, 2026 | 8.71 | 8.71 | 8.54 | 8.55 | 7.26 | -2.20% | 13,866 |
| Jun 4, 2026 | 8.88 | 8.98 | 8.83 | 8.92 | 7.43 | 0.17% | 20,616 |
| Jun 3, 2026 | 8.99 | 9.00 | 8.88 | 8.90 | 7.41 | -1.00% | 15,047 |
| Jun 2, 2026 | 8.97 | 9.08 | 8.94 | 8.99 | 7.49 | 0.62% | 12,567 |
| Jun 1, 2026 | 8.92 | 8.98 | 8.80 | 8.93 | 7.44 | -0.73% | 14,480 |