GraniteShares YieldBoost QBTS ETF (QBY)
NASDAQ: QBY · Real-Time Price · USD
5.98
-0.01 (-0.17%)
Aug 31, 2026, 2:36 PM EDT - Market open
QBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5.96 | 6.00 | 5.94 | 5.99 | - | -0.08% | 12,131 |
| Aug 28, 2026 | 6.08 | 6.08 | 5.99 | 5.99 | 5.99 | -0.99% | 6,670 |
| Aug 27, 2026 | 6.16 | 6.17 | 6.13 | 6.15 | 6.05 | -0.05% | 12,073 |
| Aug 26, 2026 | 6.24 | 6.24 | 6.14 | 6.15 | 6.05 | -3.15% | 33,472 |
| Aug 25, 2026 | 6.31 | 6.35 | 6.25 | 6.35 | 6.25 | 1.20% | 11,066 |
| Aug 24, 2026 | 6.38 | 6.38 | 6.28 | 6.28 | 6.18 | -2.31% | 12,864 |
| Aug 21, 2026 | 6.34 | 6.44 | 6.34 | 6.42 | 6.32 | 1.82% | 6,318 |
| Aug 20, 2026 | 6.44 | 6.45 | 6.40 | 6.42 | 6.21 | -0.70% | 13,033 |
| Aug 19, 2026 | 6.52 | 6.52 | 6.46 | 6.46 | 6.25 | -1.07% | 16,744 |
| Aug 18, 2026 | 6.57 | 6.57 | 6.53 | 6.53 | 6.32 | -1.95% | 2,667 |
| Aug 17, 2026 | 6.66 | 6.69 | 6.66 | 6.66 | 6.45 | -0.15% | 9,898 |
| Aug 14, 2026 | 6.63 | 6.68 | 6.63 | 6.67 | 6.46 | 0.60% | 15,645 |
| Aug 13, 2026 | 6.71 | 6.77 | 6.71 | 6.74 | 6.42 | 0.26% | 36,517 |
| Aug 12, 2026 | 6.71 | 6.76 | 6.65 | 6.72 | 6.40 | 0.86% | 11,830 |
| Aug 11, 2026 | 6.69 | 6.69 | 6.64 | 6.66 | 6.35 | -0.10% | 6,396 |
| Aug 10, 2026 | 6.65 | 6.71 | 6.63 | 6.67 | 6.35 | -0.43% | 17,448 |
| Aug 7, 2026 | 6.71 | 6.75 | 6.65 | 6.70 | 6.38 | 0.86% | 5,853 |
| Aug 6, 2026 | 6.72 | 6.81 | 6.70 | 6.75 | 6.32 | -1.10% | 10,613 |
| Aug 5, 2026 | 6.85 | 6.85 | 6.81 | 6.83 | 6.39 | - | 7,287 |
| Aug 4, 2026 | 6.82 | 6.84 | 6.80 | 6.83 | 6.39 | 0.59% | 13,493 |
| Aug 3, 2026 | 6.70 | 6.79 | 6.70 | 6.79 | 6.36 | 1.41% | 21,535 |
| Jul 31, 2026 | 6.68 | 6.70 | 6.67 | 6.69 | 6.27 | 0.36% | 3,352 |
| Jul 30, 2026 | 6.73 | 6.78 | 6.73 | 6.78 | 6.25 | 1.19% | 3,017 |
| Jul 29, 2026 | 6.86 | 6.86 | 6.70 | 6.70 | 6.17 | -2.41% | 19,212 |
| Jul 28, 2026 | 6.98 | 6.98 | 6.83 | 6.86 | 6.33 | -1.08% | 5,777 |
| Jul 27, 2026 | 6.92 | 6.95 | 6.91 | 6.94 | 6.39 | 2.51% | 26,520 |
| Jul 24, 2026 | 6.91 | 6.91 | 6.77 | 6.77 | 6.24 | -1.16% | 4,958 |
| Jul 23, 2026 | 6.97 | 7.00 | 6.93 | 6.96 | 6.31 | -0.79% | 73,401 |
| Jul 22, 2026 | 7.07 | 7.08 | 6.99 | 7.01 | 6.36 | -0.99% | 30,362 |
| Jul 21, 2026 | 7.04 | 7.08 | 7.03 | 7.08 | 6.42 | 1.14% | 6,386 |
| Jul 20, 2026 | 7.09 | 7.09 | 6.99 | 7.00 | 6.35 | -0.64% | 24,308 |
| Jul 17, 2026 | 7.05 | 7.06 | 7.02 | 7.05 | 6.39 | -0.62% | 5,285 |
| Jul 16, 2026 | 7.27 | 7.34 | 7.21 | 7.23 | 6.43 | -1.14% | 11,160 |
| Jul 15, 2026 | 7.38 | 7.38 | 7.31 | 7.31 | 6.51 | -1.11% | 30,198 |
| Jul 14, 2026 | 7.45 | 7.45 | 7.37 | 7.40 | 6.58 | 0.07% | 4,196 |
| Jul 13, 2026 | 7.46 | 7.47 | 7.37 | 7.39 | 6.57 | -1.79% | 13,329 |
| Jul 10, 2026 | 7.63 | 7.64 | 7.52 | 7.53 | 6.69 | -1.11% | 14,891 |
| Jul 9, 2026 | 7.76 | 7.82 | 7.74 | 7.76 | 6.77 | -0.13% | 34,587 |
| Jul 8, 2026 | 7.78 | 7.79 | 7.74 | 7.77 | 6.78 | -0.35% | 12,297 |
| Jul 7, 2026 | 7.87 | 7.88 | 7.78 | 7.79 | 6.80 | -1.86% | 9,814 |
| Jul 6, 2026 | 7.77 | 8.00 | 7.77 | 7.94 | 6.93 | -0.31% | 8,220 |
| Jul 2, 2026 | 8.01 | 8.05 | 7.94 | 7.97 | 6.95 | -0.61% | 10,651 |
| Jul 1, 2026 | 8.16 | 8.26 | 8.15 | 8.17 | 7.00 | -0.79% | 9,945 |
| Jun 30, 2026 | 8.12 | 8.23 | 8.12 | 8.23 | 7.05 | 1.21% | 56,348 |
| Jun 29, 2026 | 8.06 | 8.14 | 8.03 | 8.13 | 6.97 | 0.91% | 49,078 |
| Jun 26, 2026 | 8.01 | 8.06 | 7.98 | 8.06 | 6.90 | 0.59% | 9,816 |
| Jun 25, 2026 | 8.31 | 8.31 | 8.16 | 8.16 | 6.86 | -1.23% | 7,850 |
| Jun 24, 2026 | 8.30 | 8.30 | 8.18 | 8.26 | 6.95 | -0.91% | 18,596 |
| Jun 23, 2026 | 8.35 | 8.42 | 8.32 | 8.34 | 7.01 | 0.41% | 52,296 |
| Jun 22, 2026 | 8.29 | 8.41 | 8.26 | 8.31 | 6.98 | 0.07% | 30,184 |