GraniteShares YieldBoost QBTS ETF (QBY)
NASDAQ: QBY · Real-Time Price · USD
9.37
-0.13 (-1.32%)
At close: May 1, 2026, 4:00 PM EDT
9.38
+0.01 (0.16%)
After-hours: May 1, 2026, 4:15 PM EDT
QBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 9.30 | 9.38 | 9.24 | 9.37 | 9.37 | -1.32% | 2,692 |
| Apr 30, 2026 | 9.33 | 9.49 | 9.33 | 9.49 | 9.49 | 2.82% | 3,375 |
| Apr 29, 2026 | 9.22 | 9.34 | 9.13 | 9.23 | 9.23 | 0.33% | 2,576 |
| Apr 28, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | -1.60% | 5,395 |
| Apr 27, 2026 | 9.36 | 9.36 | 9.33 | 9.35 | 9.35 | -0.14% | 2,007 |
| Apr 24, 2026 | 9.37 | 9.45 | 9.36 | 9.36 | 9.36 | -2.87% | 4,723 |
| Apr 23, 2026 | 9.82 | 9.84 | 9.61 | 9.64 | 9.45 | -2.36% | 3,918 |
| Apr 22, 2026 | 9.86 | 9.87 | 9.74 | 9.87 | 9.68 | 1.63% | 4,899 |
| Apr 21, 2026 | 9.89 | 9.89 | 9.71 | 9.72 | 9.52 | -1.72% | 8,125 |
| Apr 20, 2026 | 9.82 | 9.91 | 9.81 | 9.89 | 9.69 | 0.05% | 9,133 |
| Apr 17, 2026 | 9.87 | 9.93 | 9.86 | 9.88 | 9.69 | -1.54% | 6,515 |
| Apr 16, 2026 | 9.99 | 10.07 | 9.99 | 10.04 | 9.66 | 0.32% | 5,096 |
| Apr 15, 2026 | 9.98 | 10.02 | 9.97 | 10.00 | 9.63 | 0.63% | 3,668 |
| Apr 14, 2026 | 9.86 | 9.96 | 9.86 | 9.94 | 9.56 | 2.11% | 2,488 |
| Apr 13, 2026 | 9.40 | 9.75 | 9.40 | 9.74 | 9.37 | 2.26% | 4,471 |
| Apr 10, 2026 | 9.50 | 9.52 | 9.48 | 9.52 | 9.16 | -0.42% | 3,759 |
| Apr 9, 2026 | 9.62 | 9.64 | 9.56 | 9.56 | 9.03 | -2.03% | 4,011 |
| Apr 8, 2026 | 9.77 | 9.77 | 9.67 | 9.76 | 9.21 | 2.52% | 1,430 |
| Apr 7, 2026 | 9.49 | 9.56 | 9.44 | 9.52 | 8.99 | -1.47% | 1,005 |
| Apr 6, 2026 | 9.69 | 9.70 | 9.65 | 9.66 | 9.12 | 0.10% | 7,660 |
| Apr 2, 2026 | 9.61 | 9.67 | 9.56 | 9.65 | 9.11 | -0.82% | 3,229 |
| Apr 1, 2026 | 9.83 | 9.89 | 9.73 | 9.73 | 9.01 | -1.22% | 4,147 |
| Mar 31, 2026 | 9.61 | 9.85 | 9.61 | 9.85 | 9.12 | 2.34% | 13,200 |
| Mar 30, 2026 | 9.66 | 9.66 | 9.63 | 9.63 | 8.91 | -0.36% | 2,549 |
| Mar 27, 2026 | 9.70 | 9.70 | 9.66 | 9.66 | 8.94 | -2.88% | 2,967 |
| Mar 26, 2026 | 10.15 | 10.17 | 9.95 | 9.95 | 9.03 | -3.22% | 5,477 |
| Mar 25, 2026 | 10.38 | 10.38 | 10.24 | 10.28 | 9.33 | 0.60% | 3,003 |
| Mar 24, 2026 | 10.30 | 10.30 | 10.14 | 10.22 | 9.28 | -1.80% | 3,974 |
| Mar 23, 2026 | 10.33 | 10.46 | 10.33 | 10.40 | 9.45 | 0.25% | 5,166 |
| Mar 20, 2026 | 10.42 | 10.42 | 10.31 | 10.38 | 9.42 | -2.57% | 4,150 |
| Mar 19, 2026 | 10.64 | 10.70 | 10.56 | 10.65 | 9.49 | -1.29% | 4,920 |
| Mar 18, 2026 | 10.90 | 10.93 | 10.79 | 10.79 | 9.62 | -1.42% | 1,541 |
| Mar 17, 2026 | 10.97 | 11.00 | 10.93 | 10.95 | 9.75 | -0.59% | 3,495 |
| Mar 16, 2026 | 11.19 | 11.20 | 10.99 | 11.01 | 9.81 | -1.39% | 4,563 |
| Mar 13, 2026 | 11.19 | 11.19 | 11.16 | 11.17 | 9.95 | -2.74% | 1,005 |
| Mar 12, 2026 | 11.61 | 11.63 | 11.48 | 11.48 | 10.04 | -2.15% | 1,556 |
| Mar 11, 2026 | 11.64 | 11.73 | 11.62 | 11.73 | 10.26 | 1.14% | 4,738 |
| Mar 10, 2026 | 11.61 | 11.76 | 11.60 | 11.60 | 10.14 | -0.15% | 5,984 |
| Mar 9, 2026 | 11.11 | 11.62 | 10.90 | 11.62 | 10.16 | 3.24% | 5,619 |
| Mar 6, 2026 | 11.08 | 11.52 | 11.08 | 11.25 | 9.84 | -2.41% | 6,478 |
| Mar 5, 2026 | 11.47 | 11.53 | 11.18 | 11.53 | 9.89 | -0.48% | 9,156 |
| Mar 4, 2026 | 11.57 | 11.60 | 11.49 | 11.59 | 9.94 | 0.70% | 7,901 |
| Mar 3, 2026 | 11.52 | 11.53 | 11.42 | 11.51 | 9.87 | -2.18% | 5,269 |
| Mar 2, 2026 | 11.57 | 11.79 | 11.50 | 11.76 | 10.09 | 0.78% | 2,161 |
| Feb 27, 2026 | 11.82 | 11.82 | 11.31 | 11.67 | 10.01 | -3.56% | 5,569 |
| Feb 26, 2026 | 12.18 | 12.20 | 12.07 | 12.10 | 10.12 | 1.01% | 7,441 |
| Feb 25, 2026 | 11.78 | 11.98 | 11.78 | 11.98 | 10.02 | 3.50% | 1,956 |
| Feb 24, 2026 | 11.34 | 11.58 | 11.34 | 11.58 | 9.68 | 1.65% | 4,839 |
| Feb 23, 2026 | 11.29 | 11.48 | 11.24 | 11.39 | 9.52 | -0.45% | 7,369 |
| Feb 20, 2026 | 11.69 | 11.70 | 11.39 | 11.44 | 9.56 | -5.08% | 6,653 |