GraniteShares YieldBoost QBTS ETF (QBY)
NASDAQ: QBY · Real-Time Price · USD
5.65
-0.05 (-0.88%)
At close: Sep 18, 2026, 4:00 PM EDT
5.68
+0.03 (0.53%)
After-hours: Sep 18, 2026, 4:15 PM EDT
QBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.69 | 5.69 | 5.61 | 5.68 | 5.68 | -0.30% | 3,477 |
| Sep 17, 2026 | 5.74 | 5.79 | 5.70 | 5.78 | 5.70 | 2.12% | 13,838 |
| Sep 16, 2026 | 5.71 | 5.71 | 5.63 | 5.66 | 5.58 | -1.05% | 7,977 |
| Sep 15, 2026 | 5.75 | 5.76 | 5.71 | 5.72 | 5.64 | -1.04% | 2,858 |
| Sep 14, 2026 | 5.78 | 5.82 | 5.76 | 5.78 | 5.70 | - | 14,251 |
| Sep 11, 2026 | 5.79 | 5.81 | 5.77 | 5.78 | 5.70 | 0.06% | 9,833 |
| Sep 10, 2026 | 5.83 | 5.88 | 5.83 | 5.86 | 5.69 | 0.17% | 7,005 |
| Sep 9, 2026 | 5.91 | 5.91 | 5.85 | 5.85 | 5.68 | -1.18% | 6,809 |
| Sep 8, 2026 | 5.89 | 5.92 | 5.89 | 5.92 | 5.75 | 1.98% | 3,832 |
| Sep 4, 2026 | 5.80 | 5.82 | 5.76 | 5.81 | 5.64 | -0.11% | 7,855 |
| Sep 3, 2026 | 5.85 | 5.91 | 5.85 | 5.90 | 5.65 | 0.77% | 6,357 |
| Sep 2, 2026 | 5.89 | 5.90 | 5.85 | 5.85 | 5.60 | -0.68% | 10,238 |
| Sep 1, 2026 | 5.92 | 5.92 | 5.87 | 5.89 | 5.64 | -1.83% | 5,224 |
| Aug 31, 2026 | 5.96 | 6.00 | 5.94 | 6.00 | 5.75 | 0.17% | 25,983 |
| Aug 28, 2026 | 6.08 | 6.08 | 5.99 | 5.99 | 5.74 | -0.99% | 6,670 |
| Aug 27, 2026 | 6.16 | 6.17 | 6.13 | 6.15 | 5.80 | -0.05% | 12,073 |
| Aug 26, 2026 | 6.24 | 6.24 | 6.14 | 6.15 | 5.80 | -3.15% | 33,472 |
| Aug 25, 2026 | 6.31 | 6.35 | 6.25 | 6.35 | 5.99 | 1.20% | 11,066 |
| Aug 24, 2026 | 6.38 | 6.38 | 6.28 | 6.28 | 5.92 | -2.31% | 12,864 |
| Aug 21, 2026 | 6.34 | 6.44 | 6.34 | 6.42 | 6.06 | 1.82% | 6,318 |
| Aug 20, 2026 | 6.44 | 6.45 | 6.40 | 6.42 | 5.95 | -0.70% | 13,033 |
| Aug 19, 2026 | 6.52 | 6.52 | 6.46 | 6.46 | 5.99 | -1.07% | 16,744 |
| Aug 18, 2026 | 6.57 | 6.57 | 6.53 | 6.53 | 6.05 | -1.95% | 2,667 |
| Aug 17, 2026 | 6.66 | 6.69 | 6.66 | 6.66 | 6.17 | -0.15% | 9,898 |
| Aug 14, 2026 | 6.63 | 6.68 | 6.63 | 6.67 | 6.18 | 0.60% | 15,645 |
| Aug 13, 2026 | 6.71 | 6.77 | 6.71 | 6.74 | 6.15 | 0.26% | 36,517 |
| Aug 12, 2026 | 6.71 | 6.76 | 6.65 | 6.72 | 6.13 | 0.86% | 11,830 |
| Aug 11, 2026 | 6.69 | 6.69 | 6.64 | 6.66 | 6.08 | -0.10% | 6,396 |
| Aug 10, 2026 | 6.65 | 6.71 | 6.63 | 6.67 | 6.08 | -0.43% | 17,448 |
| Aug 7, 2026 | 6.71 | 6.75 | 6.65 | 6.70 | 6.11 | 0.86% | 5,853 |
| Aug 6, 2026 | 6.72 | 6.81 | 6.70 | 6.75 | 6.06 | -1.10% | 10,613 |
| Aug 5, 2026 | 6.85 | 6.85 | 6.81 | 6.83 | 6.13 | - | 7,287 |
| Aug 4, 2026 | 6.82 | 6.84 | 6.80 | 6.83 | 6.13 | 0.59% | 13,493 |
| Aug 3, 2026 | 6.70 | 6.79 | 6.70 | 6.79 | 6.09 | 1.41% | 21,535 |
| Jul 31, 2026 | 6.68 | 6.70 | 6.67 | 6.69 | 6.00 | 0.36% | 3,352 |
| Jul 30, 2026 | 6.73 | 6.78 | 6.73 | 6.78 | 5.98 | 1.19% | 3,017 |
| Jul 29, 2026 | 6.86 | 6.86 | 6.70 | 6.70 | 5.91 | -2.41% | 19,212 |
| Jul 28, 2026 | 6.98 | 6.98 | 6.83 | 6.86 | 6.06 | -1.08% | 5,777 |
| Jul 27, 2026 | 6.92 | 6.95 | 6.91 | 6.94 | 6.12 | 2.51% | 26,520 |
| Jul 24, 2026 | 6.91 | 6.91 | 6.77 | 6.77 | 5.97 | -1.16% | 4,958 |
| Jul 23, 2026 | 6.97 | 7.00 | 6.93 | 6.96 | 6.04 | -0.79% | 73,401 |
| Jul 22, 2026 | 7.07 | 7.08 | 6.99 | 7.01 | 6.09 | -0.99% | 30,362 |
| Jul 21, 2026 | 7.04 | 7.08 | 7.03 | 7.08 | 6.15 | 1.14% | 6,386 |
| Jul 20, 2026 | 7.09 | 7.09 | 6.99 | 7.00 | 6.08 | -0.64% | 24,308 |
| Jul 17, 2026 | 7.05 | 7.06 | 7.02 | 7.05 | 6.12 | -0.62% | 5,285 |
| Jul 16, 2026 | 7.27 | 7.34 | 7.21 | 7.23 | 6.16 | -1.14% | 11,160 |
| Jul 15, 2026 | 7.38 | 7.38 | 7.31 | 7.31 | 6.23 | -1.11% | 30,198 |
| Jul 14, 2026 | 7.45 | 7.45 | 7.37 | 7.40 | 6.30 | 0.07% | 4,196 |
| Jul 13, 2026 | 7.46 | 7.47 | 7.37 | 7.39 | 6.30 | -1.79% | 13,329 |
| Jul 10, 2026 | 7.63 | 7.64 | 7.52 | 7.53 | 6.41 | -1.11% | 14,891 |