GraniteShares YieldBOOST QQQ ETF (TQQY)
NASDAQ: TQQY · Real-Time Price · USD
18.75
+0.26 (1.41%)
At close: Aug 28, 2025, 4:00 PM
18.74
-0.01 (-0.05%)
After-hours: Aug 28, 2025, 7:56 PM EDT
TQQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 18.54 | 18.79 | 18.54 | 18.75 | 18.75 | 1.41% | 15,673 |
| Aug 27, 2025 | 18.43 | 18.49 | 18.33 | 18.49 | 18.49 | 0.16% | 12,191 |
| Aug 26, 2025 | 18.30 | 18.46 | 18.26 | 18.46 | 18.46 | 0.65% | 21,782 |
| Aug 25, 2025 | 18.38 | 18.42 | 18.25 | 18.34 | 18.34 | -0.76% | 13,781 |
| Aug 22, 2025 | 17.82 | 18.61 | 17.81 | 18.48 | 18.48 | 2.67% | 20,170 |
| Aug 21, 2025 | 18.04 | 18.13 | 17.80 | 18.00 | 17.83 | -1.10% | 18,421 |
| Aug 20, 2025 | 18.26 | 18.27 | 17.76 | 18.20 | 18.03 | -1.41% | 19,211 |
| Aug 19, 2025 | 18.84 | 18.84 | 18.35 | 18.46 | 18.29 | -2.07% | 30,578 |
| Aug 18, 2025 | 18.88 | 18.88 | 18.75 | 18.85 | 18.68 | -0.16% | 19,438 |
| Aug 15, 2025 | 18.78 | 18.88 | 18.73 | 18.88 | 18.71 | -0.74% | 10,968 |
| Aug 14, 2025 | 18.87 | 19.27 | 18.87 | 19.02 | 18.67 | 0.63% | 12,883 |
| Aug 13, 2025 | 18.94 | 18.96 | 18.89 | 18.90 | 18.55 | - | 9,027 |
| Aug 12, 2025 | 18.75 | 18.90 | 18.60 | 18.90 | 18.55 | 1.50% | 8,743 |
| Aug 11, 2025 | 18.65 | 18.72 | 18.60 | 18.62 | 18.27 | -0.43% | 18,365 |
| Aug 8, 2025 | 18.63 | 18.70 | 18.63 | 18.70 | 18.35 | -0.69% | 17,498 |
| Aug 7, 2025 | 18.90 | 18.90 | 18.79 | 18.83 | 18.30 | 0.19% | 25,926 |
| Aug 6, 2025 | 18.68 | 18.87 | 18.66 | 18.80 | 18.27 | 0.56% | 25,493 |
| Aug 5, 2025 | 18.70 | 18.81 | 18.62 | 18.69 | 18.17 | -0.21% | 15,221 |
| Aug 4, 2025 | 18.64 | 18.93 | 18.48 | 18.73 | 18.21 | 1.92% | 23,972 |
| Aug 1, 2025 | 18.88 | 18.88 | 18.20 | 18.38 | 17.86 | -5.53% | 43,071 |
| Jul 31, 2025 | 19.72 | 19.83 | 19.44 | 19.45 | 18.72 | -0.37% | 18,288 |
| Jul 30, 2025 | 19.60 | 19.62 | 19.44 | 19.53 | 18.79 | 0.21% | 13,868 |
| Jul 29, 2025 | 19.61 | 19.62 | 19.48 | 19.49 | 18.75 | -0.09% | 14,993 |
| Jul 28, 2025 | 19.51 | 19.52 | 19.46 | 19.50 | 18.77 | 0.45% | 13,215 |
| Jul 25, 2025 | 19.40 | 19.43 | 19.38 | 19.42 | 18.68 | -0.77% | 14,366 |
| Jul 24, 2025 | 19.54 | 19.59 | 19.47 | 19.57 | 18.65 | 0.70% | 19,363 |
| Jul 23, 2025 | 19.35 | 19.43 | 19.24 | 19.43 | 18.52 | 0.54% | 10,647 |
| Jul 22, 2025 | 19.43 | 19.43 | 19.13 | 19.32 | 18.42 | 0.05% | 9,102 |
| Jul 21, 2025 | 19.31 | 19.36 | 19.29 | 19.32 | 18.41 | 0.29% | 26,727 |
| Jul 18, 2025 | 19.27 | 19.31 | 19.23 | 19.26 | 18.36 | -0.85% | 17,329 |
| Jul 17, 2025 | 19.36 | 19.43 | 19.32 | 19.43 | 18.34 | 0.70% | 21,943 |
| Jul 16, 2025 | 19.26 | 19.29 | 18.96 | 19.29 | 18.21 | 0.16% | 9,784 |
| Jul 15, 2025 | 19.28 | 19.34 | 19.25 | 19.26 | 18.19 | 0.57% | 8,252 |
| Jul 14, 2025 | 19.06 | 19.18 | 19.01 | 19.15 | 18.08 | 0.37% | 9,229 |
| Jul 11, 2025 | 18.97 | 19.17 | 18.84 | 19.08 | 18.02 | -1.19% | 17,524 |
| Jul 10, 2025 | 19.38 | 19.38 | 19.07 | 19.31 | 18.06 | 0.31% | 13,274 |
| Jul 9, 2025 | 19.13 | 19.25 | 19.06 | 19.25 | 18.00 | 1.32% | 10,538 |
| Jul 8, 2025 | 19.01 | 19.02 | 18.89 | 19.00 | 17.77 | 0.32% | 8,341 |
| Jul 7, 2025 | 19.05 | 19.05 | 18.75 | 18.94 | 17.71 | -0.79% | 8,121 |
| Jul 3, 2025 | 19.04 | 19.09 | 19.02 | 19.09 | 17.85 | -0.52% | 8,751 |
| Jul 2, 2025 | 18.91 | 19.19 | 18.91 | 19.19 | 17.78 | 1.11% | 8,041 |
| Jul 1, 2025 | 19.02 | 19.04 | 18.83 | 18.98 | 17.58 | -0.52% | 11,793 |
| Jun 30, 2025 | 19.10 | 19.10 | 18.94 | 19.08 | 17.68 | 0.79% | 24,296 |
| Jun 27, 2025 | 19.01 | 19.01 | 18.81 | 18.93 | 17.54 | -0.79% | 14,011 |
| Jun 26, 2025 | 19.04 | 19.10 | 19.02 | 19.08 | 17.51 | - | 15,970 |
| Jun 25, 2025 | 19.04 | 19.08 | 19.00 | 19.08 | 17.51 | 0.21% | 7,812 |
| Jun 24, 2025 | 18.98 | 19.04 | 18.97 | 19.04 | 17.47 | 0.90% | 4,481 |
| Jun 23, 2025 | 18.64 | 18.87 | 18.53 | 18.87 | 17.32 | 0.75% | 14,021 |
| Jun 20, 2025 | 18.89 | 18.91 | 18.61 | 18.73 | 17.19 | -0.79% | 17,963 |
| Jun 18, 2025 | 18.75 | 18.88 | 18.74 | 18.88 | 17.16 | 0.53% | 4,788 |