GraniteShares YieldBOOST QQQ ETF (TQQY)
NASDAQ: TQQY · Real-Time Price · USD
18.92
+0.05 (0.24%)
Oct 28, 2025, 4:00 PM EDT - Market closed
TQQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 18.91 | 18.94 | 18.86 | 18.92 | 18.92 | 0.26% | 19,976 |
| Oct 27, 2025 | 18.82 | 18.89 | 18.77 | 18.87 | 18.87 | 1.22% | 29,230 |
| Oct 24, 2025 | 18.55 | 18.71 | 18.55 | 18.64 | 18.64 | -0.56% | 21,681 |
| Oct 23, 2025 | 18.58 | 18.82 | 18.53 | 18.75 | 18.56 | 1.11% | 44,467 |
| Oct 22, 2025 | 18.66 | 18.70 | 18.29 | 18.54 | 18.36 | -0.69% | 35,431 |
| Oct 21, 2025 | 18.64 | 18.69 | 18.62 | 18.67 | 18.49 | 0.18% | 15,134 |
| Oct 20, 2025 | 18.50 | 18.65 | 18.50 | 18.64 | 18.46 | 1.52% | 39,566 |
| Oct 17, 2025 | 18.27 | 18.40 | 18.21 | 18.36 | 18.18 | -0.37% | 20,821 |
| Oct 16, 2025 | 18.55 | 18.55 | 18.33 | 18.42 | 18.07 | 0.05% | 44,765 |
| Oct 15, 2025 | 18.53 | 18.53 | 18.34 | 18.41 | 18.06 | 0.47% | 26,717 |
| Oct 14, 2025 | 18.26 | 18.41 | 18.07 | 18.33 | 17.98 | -0.34% | 27,035 |
| Oct 13, 2025 | 18.33 | 18.40 | 18.26 | 18.39 | 18.04 | 3.58% | 40,123 |
| Oct 10, 2025 | 19.20 | 19.32 | 17.73 | 17.75 | 17.41 | -8.09% | 80,099 |
| Oct 9, 2025 | 19.29 | 19.35 | 19.24 | 19.32 | 18.76 | 0.24% | 28,329 |
| Oct 8, 2025 | 19.14 | 19.29 | 19.14 | 19.27 | 18.71 | 1.15% | 21,452 |
| Oct 7, 2025 | 19.17 | 19.30 | 19.01 | 19.05 | 18.50 | -0.60% | 29,513 |
| Oct 6, 2025 | 19.17 | 19.20 | 19.07 | 19.17 | 18.61 | 0.95% | 30,720 |
| Oct 3, 2025 | 19.02 | 19.02 | 18.95 | 18.99 | 18.43 | -0.81% | 36,084 |
| Oct 2, 2025 | 19.20 | 19.20 | 19.11 | 19.14 | 18.41 | 0.21% | 27,466 |
| Oct 1, 2025 | 18.92 | 19.12 | 18.91 | 19.10 | 18.37 | 0.47% | 27,605 |
| Sep 30, 2025 | 18.90 | 19.01 | 18.85 | 19.01 | 18.28 | 0.55% | 18,208 |
| Sep 29, 2025 | 18.90 | 18.98 | 18.89 | 18.91 | 18.18 | 0.67% | 26,957 |
| Sep 26, 2025 | 18.69 | 18.84 | 18.41 | 18.78 | 18.06 | 0.28% | 25,130 |
| Sep 25, 2025 | 18.60 | 18.82 | 18.36 | 18.73 | 17.84 | -0.74% | 26,362 |
| Sep 24, 2025 | 19.07 | 19.07 | 18.70 | 18.87 | 17.97 | -0.17% | 15,010 |
| Sep 23, 2025 | 19.07 | 19.07 | 18.88 | 18.90 | 18.00 | -0.71% | 17,292 |
| Sep 22, 2025 | 18.88 | 19.05 | 18.88 | 19.04 | 18.13 | 0.66% | 23,386 |
| Sep 19, 2025 | 18.90 | 18.92 | 18.89 | 18.91 | 18.01 | -0.63% | 34,025 |
| Sep 18, 2025 | 19.01 | 19.08 | 19.00 | 19.03 | 17.96 | 0.86% | 28,550 |
| Sep 17, 2025 | 18.88 | 18.91 | 18.66 | 18.87 | 17.80 | -0.13% | 23,592 |
| Sep 16, 2025 | 18.92 | 18.92 | 18.86 | 18.89 | 17.83 | 0.15% | 36,926 |
| Sep 15, 2025 | 18.83 | 18.93 | 18.80 | 18.87 | 17.80 | 0.61% | 41,288 |
| Sep 12, 2025 | 18.75 | 18.90 | 18.71 | 18.75 | 17.69 | -0.68% | 45,536 |
| Sep 11, 2025 | 18.89 | 18.93 | 18.85 | 18.88 | 17.64 | 0.51% | 27,908 |
| Sep 10, 2025 | 18.83 | 18.90 | 18.72 | 18.79 | 17.55 | -0.08% | 23,823 |
| Sep 9, 2025 | 18.73 | 18.80 | 18.62 | 18.80 | 17.57 | 0.43% | 22,797 |
| Sep 8, 2025 | 18.66 | 18.73 | 18.64 | 18.72 | 17.49 | 0.75% | 26,011 |
| Sep 5, 2025 | 18.56 | 18.58 | 18.41 | 18.58 | 17.36 | -0.38% | 12,463 |
| Sep 4, 2025 | 18.45 | 18.65 | 18.35 | 18.65 | 17.26 | 1.30% | 15,861 |
| Sep 3, 2025 | 18.24 | 18.47 | 18.21 | 18.41 | 17.04 | 1.38% | 10,054 |
| Sep 2, 2025 | 17.95 | 18.16 | 17.81 | 18.16 | 16.81 | -1.57% | 16,506 |
| Aug 29, 2025 | 18.53 | 18.53 | 18.20 | 18.45 | 17.08 | -1.60% | 30,664 |
| Aug 28, 2025 | 18.54 | 18.79 | 18.54 | 18.75 | 17.19 | 1.41% | 15,701 |
| Aug 27, 2025 | 18.43 | 18.49 | 18.33 | 18.49 | 16.96 | 0.16% | 12,191 |
| Aug 26, 2025 | 18.30 | 18.46 | 18.26 | 18.46 | 16.93 | 0.65% | 21,782 |
| Aug 25, 2025 | 18.38 | 18.42 | 18.25 | 18.34 | 16.82 | -0.76% | 13,781 |
| Aug 22, 2025 | 17.82 | 18.61 | 17.81 | 18.48 | 16.95 | 2.67% | 20,170 |
| Aug 21, 2025 | 18.04 | 18.13 | 17.80 | 18.00 | 16.35 | -1.10% | 18,421 |
| Aug 20, 2025 | 18.26 | 18.27 | 17.76 | 18.20 | 16.53 | -1.41% | 19,211 |
| Aug 19, 2025 | 18.84 | 18.84 | 18.35 | 18.46 | 16.77 | -2.07% | 30,578 |