GraniteShares YieldBOOST QQQ ETF (TQQY)
NASDAQ: TQQY · Real-Time Price · USD
19.06
+0.17 (0.90%)
At close: May 9, 2025, 4:00 PM
19.45
+0.39 (2.05%)
After-hours: May 9, 2025, 7:50 PM EDT
TQQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 18.98 | 19.06 | 18.89 | 19.06 | 19.06 | 0.90% | 3,260 |
| May 8, 2025 | 18.67 | 19.00 | 18.67 | 18.89 | 18.89 | 2.27% | 1,935 |
| May 7, 2025 | 18.42 | 18.47 | 18.28 | 18.47 | 18.47 | 0.76% | 921 |
| May 6, 2025 | 18.33 | 18.37 | 18.33 | 18.33 | 18.33 | -1.35% | 1,492 |
| May 5, 2025 | 18.53 | 18.64 | 18.53 | 18.58 | 18.58 | -0.59% | 2,486 |
| May 2, 2025 | 18.64 | 18.69 | 18.62 | 18.69 | 18.69 | 0.65% | 1,710 |
| May 1, 2025 | 18.52 | 18.57 | 18.52 | 18.57 | 18.57 | 1.53% | 1,100 |
| Apr 30, 2025 | 17.75 | 18.29 | 17.67 | 18.29 | 18.29 | 0.49% | 12,234 |
| Apr 29, 2025 | 18.07 | 18.23 | 18.05 | 18.20 | 18.20 | 0.50% | 8,363 |
| Apr 28, 2025 | 18.18 | 18.19 | 17.90 | 18.11 | 18.11 | - | 27,265 |
| Apr 25, 2025 | 18.14 | 18.14 | 18.05 | 18.11 | 18.11 | -3.87% | 6,002 |
| Apr 24, 2025 | 18.75 | 18.84 | 18.73 | 18.84 | 18.09 | 0.91% | 13,221 |
| Apr 23, 2025 | 18.70 | 18.72 | 18.64 | 18.67 | 17.93 | 2.02% | 9,039 |
| Apr 22, 2025 | 18.07 | 18.33 | 18.07 | 18.30 | 17.57 | 2.58% | 6,515 |
| Apr 21, 2025 | 18.10 | 18.10 | 17.65 | 17.84 | 17.13 | -2.99% | 4,369 |
| Apr 17, 2025 | 18.72 | 18.72 | 18.39 | 18.39 | 17.66 | -1.13% | 3,183 |
| Apr 16, 2025 | 19.00 | 19.00 | 18.01 | 18.60 | 17.86 | -3.88% | 9,446 |
| Apr 15, 2025 | 19.29 | 19.35 | 19.23 | 19.35 | 18.58 | 0.62% | 3,428 |
| Apr 14, 2025 | 19.20 | 19.28 | 19.03 | 19.23 | 18.47 | 0.58% | 2,469 |
| Apr 11, 2025 | 18.94 | 19.12 | 18.94 | 19.12 | 18.36 | 0.90% | 9,882 |
| Apr 10, 2025 | 18.85 | 18.95 | 18.59 | 18.95 | 18.20 | -0.58% | 8,885 |
| Apr 9, 2025 | 18.32 | 19.06 | 18.27 | 19.06 | 18.30 | 4.10% | 19,314 |
| Apr 8, 2025 | 18.70 | 18.76 | 18.31 | 18.31 | 17.58 | -0.92% | 2,886 |
| Apr 7, 2025 | 18.00 | 18.49 | 18.00 | 18.48 | 17.75 | -0.11% | 3,725 |
| Apr 4, 2025 | 18.48 | 18.50 | 18.43 | 18.50 | 17.76 | -1.80% | 3,788 |
| Apr 3, 2025 | 19.29 | 19.29 | 18.75 | 18.84 | 18.09 | -6.22% | 3,560 |
| Apr 2, 2025 | 19.81 | 20.09 | 19.81 | 20.09 | 19.29 | 0.85% | 6,654 |
| Apr 1, 2025 | 19.77 | 19.92 | 19.73 | 19.92 | 19.13 | 0.50% | 1,789 |
| Mar 31, 2025 | 19.48 | 19.82 | 19.48 | 19.82 | 19.03 | -0.05% | 1,686 |
| Mar 28, 2025 | 20.60 | 20.60 | 19.76 | 19.83 | 19.04 | -10.47% | 2,640 |
| Mar 27, 2025 | 22.04 | 22.18 | 21.96 | 22.15 | 20.25 | -0.05% | 7,654 |
| Mar 26, 2025 | 22.33 | 22.33 | 22.08 | 22.16 | 20.26 | -1.03% | 10,983 |
| Mar 25, 2025 | 22.18 | 22.41 | 22.12 | 22.39 | 20.47 | 0.50% | 3,147 |
| Mar 24, 2025 | 22.29 | 22.29 | 22.18 | 22.28 | 20.37 | 1.09% | 6,529 |
| Mar 21, 2025 | 21.23 | 22.04 | 21.23 | 22.04 | 20.15 | 1.56% | 2,364 |
| Mar 20, 2025 | 21.42 | 21.83 | 21.42 | 21.70 | 19.84 | 0.09% | 2,875 |
| Mar 19, 2025 | 21.38 | 21.78 | 21.35 | 21.68 | 19.82 | 2.12% | 9,904 |
| Mar 18, 2025 | 21.12 | 21.23 | 21.12 | 21.23 | 19.41 | -1.80% | 1,575 |
| Mar 17, 2025 | 21.37 | 21.64 | 21.26 | 21.62 | 19.76 | 0.37% | 4,158 |
| Mar 14, 2025 | 21.34 | 21.54 | 21.28 | 21.54 | 19.69 | 1.46% | 3,481 |
| Mar 13, 2025 | 21.59 | 21.75 | 21.19 | 21.23 | 19.41 | -2.57% | 17,989 |
| Mar 12, 2025 | 21.89 | 21.91 | 21.79 | 21.79 | 19.92 | 0.60% | 2,060 |
| Mar 11, 2025 | 21.70 | 21.92 | 21.66 | 21.66 | 19.80 | -0.64% | 1,283 |
| Mar 10, 2025 | 22.13 | 22.16 | 21.77 | 21.80 | 19.93 | -4.05% | 1,823 |
| Mar 7, 2025 | 22.69 | 22.82 | 22.19 | 22.72 | 20.77 | -0.74% | 1,411 |
| Mar 6, 2025 | 23.21 | 23.62 | 22.80 | 22.89 | 20.93 | -4.70% | 2,186 |
| Mar 5, 2025 | 23.58 | 24.02 | 23.42 | 24.02 | 21.96 | 1.95% | 1,417 |
| Mar 4, 2025 | 23.38 | 23.86 | 23.13 | 23.56 | 21.54 | -0.14% | 3,184 |
| Mar 3, 2025 | 24.60 | 24.60 | 23.59 | 23.59 | 21.57 | -4.47% | 2,753 |
| Feb 28, 2025 | 24.03 | 24.70 | 23.72 | 24.70 | 22.58 | 2.50% | 33,995 |