GraniteShares YieldBoost QBTS ETF (QBY)
NASDAQ: QBY · Real-Time Price · USD
8.94
-0.13 (-1.49%)
At close: May 22, 2026, 4:00 PM EDT
8.90
-0.04 (-0.39%)
After-hours: May 22, 2026, 6:20 PM EDT
QBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.96 | 8.96 | 8.90 | 8.94 | 8.94 | -1.54% | 10,754 |
| May 21, 2026 | 9.00 | 9.14 | 8.96 | 9.08 | 9.07 | 2.08% | 70,173 |
| May 20, 2026 | 8.83 | 8.89 | 8.81 | 8.89 | 8.89 | 0.79% | 8,404 |
| May 19, 2026 | 8.85 | 8.87 | 8.79 | 8.82 | 8.82 | -1.12% | 8,908 |
| May 18, 2026 | 8.98 | 8.98 | 8.85 | 8.92 | 8.92 | -0.83% | 9,074 |
| May 15, 2026 | 9.05 | 9.05 | 8.97 | 9.00 | 8.99 | -1.62% | 7,260 |
| May 14, 2026 | 9.24 | 9.32 | 9.20 | 9.32 | 9.14 | 0.38% | 2,713 |
| May 13, 2026 | 9.33 | 9.33 | 9.28 | 9.28 | 9.11 | -0.91% | 6,536 |
| May 12, 2026 | 9.43 | 9.54 | 9.29 | 9.37 | 9.19 | -1.52% | 24,836 |
| May 11, 2026 | 9.39 | 9.56 | 9.34 | 9.51 | 9.33 | 1.27% | 3,498 |
| May 8, 2026 | 9.31 | 9.39 | 9.26 | 9.39 | 9.22 | 0.92% | 3,114 |
| May 7, 2026 | 9.55 | 9.59 | 9.47 | 9.49 | 9.13 | -1.30% | 3,981 |
| May 6, 2026 | 9.50 | 9.63 | 9.50 | 9.61 | 9.25 | 1.37% | 7,741 |
| May 5, 2026 | 9.48 | 9.48 | 9.41 | 9.48 | 9.13 | 0.37% | 2,231 |
| May 4, 2026 | 9.43 | 9.47 | 9.43 | 9.45 | 9.09 | 0.85% | 4,268 |
| May 1, 2026 | 9.30 | 9.38 | 9.24 | 9.37 | 9.02 | 0.57% | 2,692 |
| Apr 30, 2026 | 9.33 | 9.49 | 9.33 | 9.49 | 8.97 | 2.82% | 3,375 |
| Apr 29, 2026 | 9.22 | 9.34 | 9.13 | 9.23 | 8.72 | 0.32% | 2,576 |
| Apr 28, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 8.69 | -1.60% | 5,395 |
| Apr 27, 2026 | 9.36 | 9.36 | 9.33 | 9.35 | 8.83 | -0.14% | 2,007 |
| Apr 24, 2026 | 9.37 | 9.45 | 9.36 | 9.36 | 8.85 | -0.92% | 4,723 |
| Apr 23, 2026 | 9.82 | 9.84 | 9.61 | 9.64 | 8.93 | -2.36% | 3,918 |
| Apr 22, 2026 | 9.86 | 9.87 | 9.74 | 9.87 | 9.14 | 1.63% | 4,899 |
| Apr 21, 2026 | 9.89 | 9.89 | 9.71 | 9.72 | 9.00 | -1.72% | 8,125 |
| Apr 20, 2026 | 9.82 | 9.91 | 9.81 | 9.89 | 9.15 | 0.05% | 9,133 |
| Apr 17, 2026 | 9.87 | 9.93 | 9.86 | 9.88 | 9.15 | 0.30% | 6,515 |
| Apr 16, 2026 | 9.99 | 10.07 | 9.99 | 10.04 | 9.12 | 0.32% | 5,096 |
| Apr 15, 2026 | 9.98 | 10.02 | 9.97 | 10.00 | 9.09 | 0.64% | 3,668 |
| Apr 14, 2026 | 9.86 | 9.96 | 9.86 | 9.94 | 9.04 | 2.11% | 2,488 |
| Apr 13, 2026 | 9.40 | 9.75 | 9.40 | 9.74 | 8.85 | 2.26% | 4,471 |
| Apr 10, 2026 | 9.50 | 9.52 | 9.48 | 9.52 | 8.65 | 1.50% | 3,759 |
| Apr 9, 2026 | 9.62 | 9.64 | 9.56 | 9.56 | 8.53 | -2.03% | 4,011 |
| Apr 8, 2026 | 9.77 | 9.77 | 9.67 | 9.76 | 8.70 | 2.52% | 1,430 |
| Apr 7, 2026 | 9.49 | 9.56 | 9.44 | 9.52 | 8.49 | -1.47% | 1,005 |
| Apr 6, 2026 | 9.69 | 9.70 | 9.65 | 9.66 | 8.62 | 0.10% | 7,660 |
| Apr 2, 2026 | 9.61 | 9.67 | 9.56 | 9.65 | 8.61 | 1.12% | 3,229 |
| Apr 1, 2026 | 9.83 | 9.89 | 9.73 | 9.73 | 8.51 | -1.22% | 4,147 |
| Mar 31, 2026 | 9.61 | 9.85 | 9.61 | 9.85 | 8.62 | 2.34% | 13,200 |
| Mar 30, 2026 | 9.66 | 9.66 | 9.63 | 9.63 | 8.42 | -0.36% | 2,549 |
| Mar 27, 2026 | 9.70 | 9.70 | 9.66 | 9.66 | 8.45 | -0.95% | 2,967 |
| Mar 26, 2026 | 10.15 | 10.17 | 9.95 | 9.95 | 8.53 | -3.22% | 5,477 |
| Mar 25, 2026 | 10.38 | 10.38 | 10.24 | 10.28 | 8.82 | 0.60% | 3,003 |
| Mar 24, 2026 | 10.30 | 10.30 | 10.14 | 10.22 | 8.76 | -1.79% | 3,974 |
| Mar 23, 2026 | 10.33 | 10.46 | 10.33 | 10.40 | 8.92 | 0.25% | 5,166 |
| Mar 20, 2026 | 10.42 | 10.42 | 10.31 | 10.38 | 8.90 | -0.72% | 4,150 |
| Mar 19, 2026 | 10.64 | 10.70 | 10.56 | 10.65 | 8.97 | -1.29% | 4,920 |
| Mar 18, 2026 | 10.90 | 10.93 | 10.79 | 10.79 | 9.08 | -1.41% | 1,541 |
| Mar 17, 2026 | 10.97 | 11.00 | 10.93 | 10.95 | 9.21 | -0.59% | 3,495 |
| Mar 16, 2026 | 11.19 | 11.20 | 10.99 | 11.01 | 9.27 | -1.39% | 4,563 |
| Mar 13, 2026 | 11.19 | 11.19 | 11.16 | 11.17 | 9.40 | -0.86% | 1,005 |